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 (%)
Oct 31, 2013 40.38 40.50 39.83 40.33 271,737 +0.09(+0.21%)
Oct 30, 2013 39.89 40.42 39.74 40.24 184,341 +0.00(+0.00%)
Oct 29, 2013 39.99 40.38 39.89 40.24 150,304 +0.25(+0.62%)
Oct 28, 2013 40.21 40.42 39.91 39.99 181,916 -0.06(-0.16%)
Oct 25, 2013 40.73 40.88 39.69 40.06 208,095 -0.43(-1.07%)
Oct 24, 2013 40.59 40.68 40.07 40.49 256,991 +0.13(+0.33%)
Oct 23, 2013 40.41 40.55 40.08 40.35 193,301 +0.01(+0.02%)
Oct 22, 2013 40.30 40.57 40.11 40.35 237,236 +0.16(+0.39%)
Oct 21, 2013 40.38 40.46 40.06 40.19 123,772 -0.02(-0.05%)
Oct 18, 2013 40.38 40.50 40.12 40.21 145,066 +0.02(+0.05%)
Oct 17, 2013 40.01 40.63 39.96 40.19 209,706 +0.30(+0.76%)
Oct 16, 2013 39.03 39.98 39.03 39.89 183,205 +0.90(+2.31%)
Oct 15, 2013 38.93 39.34 38.71 38.99 131,381 +0.00(+0.00%)
Oct 14, 2013 39.53 39.55 38.84 38.99 128,197 -0.38(-0.97%)
Oct 11, 2013 39.24 39.62 39.14 39.37 152,084 +0.27(+0.69%)
Oct 10, 2013 38.92 39.23 38.69 39.10 151,938 +0.46(+1.19%)
Oct 09, 2013 39.36 39.38 38.62 38.64 161,537 -0.61(-1.55%)
Oct 08, 2013 39.30 39.66 39.13 39.25 286,273 +0.06(+0.16%)
Oct 07, 2013 39.02 39.28 38.83 39.19 202,706 +0.09(+0.24%)
Oct 04, 2013 38.26 39.14 38.24 39.09 121,762 +0.88(+2.30%)
Oct 03, 2013 37.74 38.26 37.74 38.21 142,068 +0.35(+0.92%)
Oct 02, 2013 37.68 37.97 37.39 37.87 160,621 +0.13(+0.36%)
Oct 01, 2013 37.47 37.90 37.01 37.73 262,174 -0.63(-1.64%)
Sep 27, 2013 38.69 39.00 37.90 38.36 189,383 -0.45(-1.15%)
Sep 26, 2013 38.60 39.19 38.47 38.81 153,149 +0.34(+0.88%)
Sep 25, 2013 39.11 39.16 38.44 38.47 338,965 -0.67(-1.72%)
Sep 24, 2013 39.32 39.61 38.97 39.14 343,716 -0.23(-0.58%)
Sep 23, 2013 38.60 39.42 38.46 39.37 223,671 +0.94(+2.43%)
Sep 20, 2013 38.43 38.70 38.22 38.43 343,864 +0.00(+0.00%)
Sep 19, 2013 38.26 38.79 38.12 38.43 331,438 +0.18(+0.46%)
Sep 18, 2013 38.04 38.50 37.85 38.26 424,947 +0.33(+0.86%)
Sep 17, 2013 37.80 38.04 37.26 37.93 298,200 +0.34(+0.90%)
Sep 16, 2013 38.20 38.11 37.51 37.59 299,187 -0.33(-0.88%)
Sep 13, 2013 37.46 38.55 37.39 37.92 216,453 +0.57(+1.52%)
Sep 12, 2013 36.61 37.67 36.46 37.36 306,768 +0.81(+2.23%)
Sep 11, 2013 36.41 36.66 36.31 36.54 210,424 +0.16(+0.43%)
Sep 10, 2013 36.80 37.43 36.34 36.39 271,137 -0.29(-0.79%)
Sep 09, 2013 36.67 37.19 36.33 36.68 209,064 +0.19(+0.52%)
Sep 06, 2013 36.45 36.72 36.28 36.49 136,959 +0.05(+0.14%)
Sep 05, 2013 36.90 37.03 36.22 36.44 223,139 -0.28(-0.77%)
Sep 04, 2013 36.27 37.02 36.20 36.72 200,969 +0.57(+1.57%)
Sep 03, 2013 37.05 37.05 36.14 36.15 168,292 -0.55(-1.49%)
Aug 30, 2013 36.88 37.12 36.49 36.70 126,643 -0.07(-0.19%)
Aug 29, 2013 37.03 37.44 36.41 36.77 426,806 -0.42(-1.12%)
Aug 28, 2013 37.14 37.24 36.81 37.19 190,897 +0.15(+0.40%)
Aug 27, 2013 37.58 37.69 36.98 37.04 210,170 -0.56(-1.49%)
Aug 26, 2013 37.58 37.75 37.49 37.60 260,633 +0.01(+0.04%)
Aug 23, 2013 37.84 37.90 37.57 37.58 279,023 -0.11(-0.28%)
Aug 22, 2013 37.73 38.02 37.45 37.69 155,083 +0.11(+0.28%)
Aug 21, 2013 37.32 37.75 37.27 37.58 284,616 +0.38(+1.03%)
Aug 20, 2013 37.31 38.01 36.98 37.20 210,927 +0.22(+0.59%)
Aug 19, 2013 37.08 37.64 36.98 36.98 151,461 -0.18(-0.48%)
Aug 16, 2013 37.37 38.12 37.13 37.16 256,383 -0.06(-0.17%)
Aug 15, 2013 37.15 37.83 36.87 37.22 270,193 -0.26(-0.68%)
Aug 14, 2013 38.18 38.25 37.34 37.48 258,468 -1.07(-2.78%)
Aug 13, 2013 38.77 38.77 38.30 38.55 310,091 +0.00(+0.00%)
Aug 12, 2013 38.92 38.92 38.43 38.55 206,569 -0.24(-0.62%)
Aug 09, 2013 38.68 38.97 38.55 38.79 396,790 +0.25(+0.64%)
Aug 08, 2013 38.61 38.67 38.28 38.54 327,346 +0.08(+0.20%)
Aug 07, 2013 38.36 38.58 37.69 38.46 584,495 +0.17(+0.44%)
Aug 06, 2013 38.82 38.89 37.93 38.29 451,419 +0.43(+1.14%)
Aug 05, 2013 37.92 38.32 37.69 37.86 280,802 -0.35(-0.93%)
Aug 02, 2013 38.26 38.52 38.14 38.21 206,537 +0.00(+0.00%)
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.