Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oaktree Capital Group Llc (NY: OAK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 33.95 34.89 33.83 34.71 266,121 +0.72(+2.12%)
Jan 28, 2016 34.47 35.07 33.84 33.99 302,169 -0.24(-0.70%)
Jan 27, 2016 34.42 34.51 33.68 34.23 201,129 -0.19(-0.55%)
Jan 26, 2016 33.92 34.57 33.85 34.42 299,890 +0.47(+1.38%)
Jan 25, 2016 33.63 34.40 33.14 33.95 561,671 +0.17(+0.49%)
Jan 22, 2016 33.51 34.09 33.07 33.78 650,138 +1.00(+3.05%)
Jan 21, 2016 32.53 34.00 32.42 32.78 380,112 -0.06(-0.19%)
Jan 20, 2016 32.71 32.91 31.73 32.85 906,535 -0.42(-1.26%)
Jan 19, 2016 32.72 33.45 32.52 33.27 580,063 +0.90(+2.77%)
Jan 15, 2016 31.41 32.37 32.37 32.37 488,767 +0.03(+0.10%)
Jan 14, 2016 31.87 32.91 31.53 32.34 357,105 +0.38(+1.19%)
Jan 13, 2016 33.32 34.05 31.86 31.96 577,417 -1.32(-3.96%)
Jan 12, 2016 32.89 33.42 32.22 33.28 268,956 +0.83(+2.57%)
Jan 11, 2016 33.32 33.71 30.67 32.44 2,707,956 -0.86(-2.57%)
Jan 08, 2016 35.57 35.75 33.23 33.30 1,966,823 -1.94(-5.49%)
Jan 07, 2016 36.77 36.88 34.84 35.23 987,130 -1.72(-4.66%)
Jan 06, 2016 37.69 37.73 36.79 36.96 455,328 -1.06(-2.80%)
Jan 05, 2016 38.37 38.46 37.69 38.02 357,681 -0.28(-0.73%)
Jan 04, 2016 37.53 38.43 36.83 38.30 187,117 +0.44(+1.17%)
Dec 31, 2015 38.02 37.85 37.85 37.85 261,844 -0.37(-0.98%)
Dec 30, 2015 38.07 38.77 37.86 38.23 251,152 +0.07(+0.19%)
Dec 29, 2015 38.11 38.83 37.98 38.15 250,707 +0.21(+0.56%)
Dec 28, 2015 38.51 38.63 37.86 37.94 189,682 -0.74(-1.91%)
Dec 24, 2015 38.70 38.68 38.68 38.68 395,980 -0.21(-0.55%)
Dec 23, 2015 37.52 39.07 37.36 38.89 264,465 +1.49(+3.99%)
Dec 22, 2015 37.27 37.54 36.79 37.40 403,861 +0.08(+0.21%)
Dec 21, 2015 37.07 37.36 36.77 37.32 801,617 +0.41(+1.12%)
Dec 18, 2015 37.43 37.88 36.82 36.91 691,136 -0.70(-1.86%)
Dec 17, 2015 37.80 38.10 37.44 37.61 414,132 -0.18(-0.48%)
Dec 16, 2015 38.05 38.42 37.57 37.79 474,689 -0.06(-0.17%)
Dec 15, 2015 37.08 37.95 36.96 37.85 301,275 +0.85(+2.29%)
Dec 14, 2015 36.35 37.11 36.35 37.00 350,060 +0.66(+1.81%)
Dec 11, 2015 37.63 38.00 36.31 36.35 705,712 -1.70(-4.46%)
Dec 10, 2015 37.60 38.26 37.47 38.04 174,360 +0.46(+1.22%)
Dec 09, 2015 37.11 37.79 37.11 37.58 506,100 +0.44(+1.20%)
Dec 08, 2015 37.36 37.80 37.14 37.14 477,047 -0.81(-2.13%)
Dec 07, 2015 38.31 38.69 37.63 37.95 286,640 -0.55(-1.42%)
Dec 04, 2015 38.40 39.15 38.36 38.49 219,588 +0.21(+0.54%)
Dec 03, 2015 38.55 38.85 38.15 38.29 187,026 -0.32(-0.82%)
Dec 02, 2015 38.61 38.83 38.56 38.61 207,929 +0.03(+0.08%)
Dec 01, 2015 38.74 38.92 38.42 38.57 228,168 -0.16(-0.41%)
Nov 30, 2015 38.96 39.01 37.92 38.73 217,415 +0.04(+0.10%)
Nov 27, 2015 38.49 38.99 38.49 38.69 68,966 -0.02(-0.04%)
Nov 25, 2015 38.65 38.71 38.71 38.71 176,874 +0.10(+0.27%)
Nov 24, 2015 38.51 38.67 37.96 38.61 335,200 -0.08(-0.20%)
Nov 23, 2015 38.72 38.99 38.61 38.69 442,404 -0.06(-0.16%)
Nov 20, 2015 39.06 39.54 38.67 38.75 356,647 -0.40(-1.01%)
Nov 19, 2015 39.81 40.06 38.92 39.15 190,910 -0.64(-1.61%)
Nov 18, 2015 40.11 40.32 39.68 39.79 270,651 -0.24(-0.59%)
Nov 17, 2015 39.87 40.60 39.46 40.03 137,790 +0.11(+0.28%)
Nov 16, 2015 38.96 40.11 38.81 39.91 149,848 +0.89(+2.28%)
Nov 13, 2015 39.66 39.68 38.64 39.03 124,878 -0.63(-1.58%)
Nov 12, 2015 40.26 40.68 39.60 39.65 143,631 -0.88(-2.17%)
Nov 11, 2015 40.26 40.81 40.08 40.53 113,243 +0.58(+1.45%)
Nov 10, 2015 40.93 41.01 39.83 39.95 166,346 -1.01(-2.46%)
Nov 09, 2015 40.73 41.37 40.38 40.96 237,804 +0.37(+0.92%)
Nov 06, 2015 40.37 40.76 40.22 40.59 112,576 +0.01(+0.02%)
Nov 05, 2015 40.19 40.60 39.64 40.58 131,528 +0.59(+1.47%)
Nov 04, 2015 40.77 40.77 39.76 39.99 299,921 -0.68(-1.68%)
Nov 03, 2015 40.98 41.04 40.62 40.68 284,059 -0.25(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.