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 (%)
Nov 30, 2017 38.39 38.88 38.33 38.34 357,911 +0.00(+0.00%)
Nov 29, 2017 37.63 38.43 37.58 38.34 399,494 +0.63(+1.66%)
Nov 28, 2017 37.72 38.03 37.58 37.72 282,784 +0.00(+0.00%)
Nov 27, 2017 37.81 38.16 37.49 37.72 202,349 -0.13(-0.35%)
Nov 24, 2017 38.79 38.79 37.81 37.85 93,678 -0.94(-2.42%)
Nov 22, 2017 38.25 39.15 38.24 38.79 159,281 +0.49(+1.29%)
Nov 21, 2017 38.12 38.39 37.90 38.30 155,459 +0.18(+0.47%)
Nov 20, 2017 37.85 38.16 37.85 38.12 158,360 +0.18(+0.47%)
Nov 17, 2017 37.76 38.12 37.76 37.94 197,116 +0.00(+0.00%)
Nov 16, 2017 37.76 38.12 37.76 37.94 184,895 +0.18(+0.47%)
Nov 15, 2017 37.90 38.03 37.72 37.76 162,400 -0.27(-0.71%)
Nov 14, 2017 38.39 38.48 37.94 38.03 184,338 -0.31(-0.82%)
Nov 13, 2017 37.85 38.39 37.63 38.34 235,276 +0.36(+0.94%)
Nov 10, 2017 38.66 38.88 37.85 37.99 219,564 -0.54(-1.39%)
Nov 09, 2017 39.06 39.24 38.35 38.52 263,743 -0.58(-1.49%)
Nov 08, 2017 39.15 39.46 39.01 39.10 212,150 -0.04(-0.11%)
Nov 07, 2017 39.24 39.46 38.97 39.15 183,984 +0.00(+0.00%)
Nov 06, 2017 39.73 39.91 38.97 39.15 247,845 -0.81(-2.02%)
Nov 03, 2017 39.95 40.22 39.15 39.95 348,346 +0.28(+0.70%)
Nov 02, 2017 40.43 40.60 39.41 39.68 387,472 -0.93(-2.28%)
Nov 01, 2017 40.52 40.83 40.43 40.60 302,810 +0.13(+0.33%)
Oct 31, 2017 40.65 40.74 40.38 40.47 298,397 -0.22(-0.54%)
Oct 30, 2017 41.53 41.62 40.38 40.69 487,386 -0.88(-2.13%)
Oct 27, 2017 41.89 41.97 41.40 41.58 541,284 -0.22(-0.53%)
Oct 26, 2017 41.80 42.24 41.62 41.80 104,183 -0.22(-0.53%)
Oct 25, 2017 42.11 42.15 41.44 42.02 192,650 +0.00(+0.00%)
Oct 24, 2017 41.97 42.06 41.66 42.02 109,742 +0.09(+0.21%)
Oct 23, 2017 41.75 42.15 41.66 41.93 135,815 +0.00(+0.00%)
Oct 20, 2017 42.19 42.24 41.84 41.93 122,078 +0.04(+0.11%)
Oct 19, 2017 41.89 41.93 41.60 41.89 75,276 +0.00(+0.00%)
Oct 18, 2017 42.15 42.19 41.66 41.89 137,499 +0.18(+0.42%)
Oct 17, 2017 41.53 41.84 41.29 41.71 92,185 +0.22(+0.53%)
Oct 16, 2017 41.36 41.62 40.65 41.49 267,228 +0.22(+0.54%)
Oct 13, 2017 41.53 41.53 41.00 41.27 138,023 -0.27(-0.64%)
Oct 12, 2017 41.58 41.62 40.69 41.53 276,540 -0.09(-0.21%)
Oct 11, 2017 41.27 41.89 41.27 41.62 151,313 +0.18(+0.43%)
Oct 10, 2017 41.53 41.53 41.18 41.44 72,077 +0.00(+0.00%)
Oct 09, 2017 41.89 41.93 41.27 41.44 91,053 -0.18(-0.42%)
Oct 06, 2017 41.75 41.97 41.54 41.62 76,500 -0.13(-0.32%)
Oct 05, 2017 41.75 41.97 41.62 41.75 200,813 -0.04(-0.11%)
Oct 04, 2017 42.33 42.33 41.80 41.80 132,487 -0.44(-1.05%)
Oct 03, 2017 42.11 42.46 42.02 42.24 214,791 +0.04(+0.10%)
Oct 02, 2017 41.58 42.19 41.45 42.19 157,200 +0.62(+1.49%)
Sep 29, 2017 41.44 41.62 41.22 41.58 130,426 +0.22(+0.53%)
Sep 28, 2017 41.31 41.47 41.00 41.36 86,582 +0.04(+0.11%)
Sep 27, 2017 40.83 41.49 40.80 41.31 78,065 +0.49(+1.19%)
Sep 26, 2017 41.27 41.89 40.74 40.83 260,713 -0.31(-0.75%)
Sep 25, 2017 41.18 41.49 41.00 41.13 123,529 +0.00(+0.00%)
Sep 22, 2017 40.74 41.18 40.65 41.13 97,421 +0.40(+0.98%)
Sep 21, 2017 40.87 41.09 40.67 40.74 102,626 -0.22(-0.54%)
Sep 20, 2017 40.78 41.05 40.65 40.96 70,529 +0.31(+0.76%)
Sep 19, 2017 40.47 40.83 40.43 40.65 209,670 +0.22(+0.55%)
Sep 18, 2017 40.07 40.47 39.85 40.43 520,474 +0.35(+0.88%)
Sep 15, 2017 39.90 40.12 39.81 40.07 167,128 +0.13(+0.33%)
Sep 14, 2017 39.85 40.07 39.85 39.94 148,109 +0.09(+0.22%)
Sep 13, 2017 39.99 40.03 39.76 39.85 263,343 -0.04(-0.11%)
Sep 12, 2017 40.03 40.16 39.85 39.90 275,771 -0.09(-0.22%)
Sep 11, 2017 39.76 40.16 39.72 39.99 320,196 +0.35(+0.89%)
Sep 08, 2017 39.76 39.90 39.63 39.63 93,489 -0.13(-0.33%)
Sep 07, 2017 39.68 39.87 39.66 39.76 247,696 +0.00(+0.00%)
Sep 06, 2017 39.63 39.85 39.63 39.76 237,674 +0.04(+0.11%)
Sep 05, 2017 40.25 40.38 39.59 39.72 160,742 -0.53(-1.32%)
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.