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 (%)
Sep 30, 2015 39.44 39.62 38.32 38.96 340,739 -0.55(-1.39%)
Sep 29, 2015 39.66 40.09 39.29 39.51 153,328 -0.20(-0.50%)
Sep 28, 2015 40.33 40.51 39.26 39.70 398,847 -0.61(-1.50%)
Sep 25, 2015 40.37 40.67 40.14 40.31 167,363 -0.03(-0.08%)
Sep 24, 2015 40.42 40.51 40.03 40.34 137,029 -0.15(-0.37%)
Sep 23, 2015 40.53 40.61 39.94 40.49 225,696 +0.15(+0.37%)
Sep 22, 2015 40.14 40.40 39.98 40.34 228,286 +0.02(+0.06%)
Sep 21, 2015 40.15 40.59 40.01 40.32 204,772 +0.27(+0.67%)
Sep 18, 2015 40.14 40.48 39.87 40.05 250,382 -0.21(-0.53%)
Sep 17, 2015 40.11 40.39 39.71 40.26 2,034,930 +0.24(+0.59%)
Sep 16, 2015 40.14 40.37 39.35 40.03 309,655 -0.01(-0.02%)
Sep 15, 2015 39.51 40.10 39.33 40.03 128,867 +0.64(+1.62%)
Sep 14, 2015 40.22 40.22 39.29 39.40 224,464 -0.78(-1.94%)
Sep 11, 2015 40.16 40.39 39.48 40.18 116,392 +0.14(+0.35%)
Sep 10, 2015 39.68 40.43 39.42 40.03 156,063 +0.46(+1.17%)
Sep 09, 2015 40.66 40.69 39.54 39.57 204,978 -0.78(-1.93%)
Sep 08, 2015 39.95 40.73 39.88 40.35 226,357 +0.78(+1.97%)
Sep 04, 2015 39.73 39.57 39.57 39.57 162,647 -0.44(-1.10%)
Sep 03, 2015 40.42 40.77 39.14 40.01 433,240 -0.35(-0.86%)
Sep 02, 2015 40.95 41.04 40.24 40.36 229,004 -0.31(-0.77%)
Sep 01, 2015 41.05 41.93 40.57 40.67 267,466 -1.04(-2.49%)
Aug 31, 2015 42.76 42.88 41.43 41.71 267,536 -0.96(-2.25%)
Aug 28, 2015 42.58 42.91 42.11 42.67 126,955 +0.01(+0.02%)
Aug 27, 2015 42.58 43.51 41.84 42.66 504,056 +0.17(+0.39%)
Aug 26, 2015 42.13 42.79 41.28 42.50 421,668 +0.99(+2.39%)
Aug 25, 2015 42.93 42.93 40.90 41.51 567,789 -0.20(-0.49%)
Aug 24, 2015 41.24 42.20 40.05 41.71 600,932 -0.04(-0.09%)
Aug 21, 2015 41.99 42.39 41.55 41.75 352,166 -0.32(-0.77%)
Aug 20, 2015 42.86 43.28 41.72 42.07 391,818 -0.82(-1.91%)
Aug 19, 2015 43.28 43.63 42.70 42.89 225,256 -0.49(-1.12%)
Aug 18, 2015 43.61 43.76 43.05 43.38 190,999 -0.24(-0.54%)
Aug 17, 2015 43.41 43.77 43.28 43.61 148,055 +0.20(+0.47%)
Aug 14, 2015 42.70 43.50 42.62 43.41 103,118 +0.63(+1.47%)
Aug 13, 2015 43.28 43.28 42.57 42.78 145,732 -0.45(-1.04%)
Aug 12, 2015 43.30 43.46 42.33 43.23 212,942 -0.25(-0.58%)
Aug 11, 2015 43.13 43.74 42.84 43.48 247,978 +0.59(+1.38%)
Aug 10, 2015 42.28 43.13 41.71 42.89 128,613 +0.91(+2.17%)
Aug 07, 2015 41.74 42.19 41.64 41.98 123,344 +0.24(+0.58%)
Aug 06, 2015 43.46 43.75 41.69 41.73 318,722 -1.44(-3.34%)
Aug 05, 2015 43.33 43.33 42.81 43.17 126,327 +0.12(+0.27%)
Aug 04, 2015 43.27 43.54 42.81 43.06 99,510 -0.07(-0.16%)
Aug 03, 2015 43.22 43.35 42.60 43.13 112,513 +0.09(+0.20%)
Jul 31, 2015 43.31 43.35 42.81 43.04 153,773 +0.09(+0.20%)
Jul 30, 2015 42.67 43.13 42.48 42.96 197,389 +0.45(+1.06%)
Jul 29, 2015 41.98 42.78 41.65 42.50 239,591 +0.86(+2.06%)
Jul 28, 2015 40.76 42.09 40.33 41.65 551,550 +0.35(+0.85%)
Jul 27, 2015 42.11 42.35 40.80 41.29 433,139 -0.70(-1.67%)
Jul 24, 2015 42.78 42.78 41.82 42.00 122,098 -0.48(-1.12%)
Jul 23, 2015 42.89 42.91 42.35 42.47 148,167 -0.23(-0.53%)
Jul 22, 2015 43.06 43.09 42.33 42.70 158,920 -0.22(-0.51%)
Jul 21, 2015 42.89 43.30 42.66 42.92 221,332 +0.31(+0.73%)
Jul 20, 2015 42.89 43.66 42.50 42.60 209,286 -0.20(-0.46%)
Jul 17, 2015 42.89 42.89 42.50 42.80 180,139 +0.01(+0.02%)
Jul 16, 2015 43.59 44.09 42.65 42.79 257,159 -0.35(-0.81%)
Jul 15, 2015 43.01 43.87 43.01 43.14 428,109 +0.33(+0.77%)
Jul 14, 2015 41.07 42.87 41.00 42.81 474,763 +1.99(+4.87%)
Jul 13, 2015 40.81 40.94 40.55 40.83 258,008 +0.03(+0.08%)
Jul 10, 2015 40.55 40.93 40.30 40.80 186,268 +0.23(+0.58%)
Jul 09, 2015 40.86 40.96 40.10 40.56 417,052 -0.02(-0.06%)
Jul 08, 2015 40.56 40.83 40.55 40.58 198,180 -0.34(-0.84%)
Jul 07, 2015 41.42 41.45 40.93 40.93 320,196 -0.52(-1.26%)
Jul 06, 2015 41.31 41.61 41.08 41.45 196,545 -0.07(-0.17%)
Jul 02, 2015 41.49 41.52 41.52 41.52 125,020 -0.11(-0.26%)
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.