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 (%)
Dec 31, 2013 41.40 42.25 42.25 42.25 136,070 +0.59(+1.41%)
Dec 30, 2013 40.93 41.72 40.45 41.66 192,213 +0.87(+2.13%)
Dec 27, 2013 40.78 41.05 40.68 40.79 132,825 -0.08(-0.19%)
Dec 26, 2013 41.16 41.16 40.47 40.87 94,359 -0.13(-0.31%)
Dec 24, 2013 40.78 41.26 40.63 40.99 66,191 +0.03(+0.06%)
Dec 23, 2013 40.69 41.52 40.23 40.97 224,108 +0.44(+1.08%)
Dec 20, 2013 40.09 40.71 39.71 40.53 217,617 +0.49(+1.22%)
Dec 19, 2013 39.35 40.10 39.31 40.04 173,918 +0.52(+1.33%)
Dec 18, 2013 39.37 39.73 39.32 39.52 136,179 +0.10(+0.26%)
Dec 17, 2013 39.53 39.81 39.24 39.42 289,044 -0.21(-0.53%)
Dec 16, 2013 39.58 39.68 39.30 39.63 307,967 +0.09(+0.24%)
Dec 13, 2013 39.42 39.73 39.22 39.53 166,558 +0.09(+0.22%)
Dec 12, 2013 39.08 39.56 39.08 39.45 140,283 +0.22(+0.57%)
Dec 11, 2013 39.12 39.60 38.99 39.22 151,878 +0.04(+0.09%)
Dec 10, 2013 39.04 39.31 38.66 39.19 272,495 +0.09(+0.24%)
Dec 09, 2013 39.56 39.79 38.95 39.10 263,107 -0.47(-1.18%)
Dec 06, 2013 39.33 39.68 39.19 39.56 151,648 +0.27(+0.69%)
Dec 05, 2013 39.83 39.95 39.13 39.29 147,485 -0.55(-1.39%)
Dec 04, 2013 39.97 40.03 38.90 39.84 213,678 -0.10(-0.25%)
Dec 03, 2013 39.35 40.10 39.17 39.94 608,057 +0.60(+1.51%)
Dec 02, 2013 40.01 40.01 39.01 39.35 226,767 -0.66(-1.65%)
Nov 29, 2013 39.39 40.21 38.93 40.01 182,536 +0.61(+1.55%)
Nov 27, 2013 39.20 39.49 38.77 39.40 210,615 -0.09(-0.24%)
Nov 26, 2013 39.11 39.66 39.10 39.49 235,760 +0.07(+0.18%)
Nov 25, 2013 39.05 39.53 38.53 39.42 231,803 +0.34(+0.86%)
Nov 22, 2013 38.06 39.19 38.06 39.08 276,126 +0.96(+2.50%)
Nov 21, 2013 38.18 38.65 37.83 38.13 227,827 +0.29(+0.78%)
Nov 20, 2013 38.56 38.79 37.46 37.83 304,127 -0.75(-1.95%)
Nov 19, 2013 39.47 39.51 38.09 38.59 346,324 -0.88(-2.24%)
Nov 18, 2013 40.21 40.34 39.45 39.47 171,758 -0.51(-1.28%)
Nov 15, 2013 39.86 40.52 39.70 39.98 348,083 +0.41(+1.03%)
Nov 14, 2013 40.42 40.53 39.17 39.57 340,959 +0.62(+1.60%)
Nov 12, 2013 38.08 39.06 37.59 38.94 231,851 +0.76(+1.99%)
Nov 11, 2013 39.33 39.78 38.18 38.18 307,577 -1.14(-2.90%)
Nov 08, 2013 39.73 40.01 39.31 39.33 151,982 -0.11(-0.27%)
Nov 07, 2013 40.58 40.78 39.43 39.43 363,955 -1.16(-2.86%)
Nov 06, 2013 40.38 40.91 40.32 40.59 263,597 +0.01(+0.02%)
Nov 05, 2013 40.63 40.81 40.39 40.59 222,179 +0.08(+0.19%)
Nov 04, 2013 39.61 40.69 39.55 40.51 357,482 +0.91(+2.29%)
Nov 01, 2013 40.35 40.38 38.08 39.60 570,871 -0.72(-1.79%)
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%)
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.