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 (%)
Apr 30, 2013 36.61 36.87 36.24 36.78 226,188 +0.23(+0.62%)
Apr 29, 2013 37.41 37.44 36.35 36.56 395,230 -0.69(-1.85%)
Apr 26, 2013 36.32 37.44 36.43 37.24 222,951 +0.81(+2.24%)
Apr 25, 2013 36.32 37.34 36.32 36.43 555,792 +0.12(+0.33%)
Apr 24, 2013 36.23 36.63 36.07 36.31 191,382 +0.25(+0.69%)
Apr 23, 2013 36.17 36.25 35.94 36.06 178,740 +0.12(+0.33%)
Apr 22, 2013 36.24 36.34 35.71 35.94 146,196 -0.11(-0.29%)
Apr 19, 2013 35.85 36.22 35.32 36.05 242,137 +0.40(+1.11%)
Apr 18, 2013 36.25 36.38 35.33 35.65 164,484 -0.57(-1.57%)
Apr 17, 2013 36.49 36.66 36.10 36.22 167,538 -0.23(-0.64%)
Apr 16, 2013 36.15 36.66 35.90 36.45 404,802 +0.82(+2.31%)
Apr 15, 2013 36.99 37.03 34.62 35.63 563,308 -1.16(-3.16%)
Apr 12, 2013 36.97 37.09 36.18 36.79 156,163 -0.16(-0.42%)
Apr 11, 2013 37.12 37.39 36.77 36.95 209,885 +0.01(+0.04%)
Apr 10, 2013 36.87 37.36 36.72 36.93 466,089 +0.17(+0.46%)
Apr 09, 2013 36.27 36.85 35.91 36.76 333,287 +0.60(+1.65%)
Apr 08, 2013 36.17 36.46 36.03 36.17 103,272 -0.12(-0.33%)
Apr 05, 2013 36.13 36.46 35.78 36.29 301,826 +0.10(+0.27%)
Apr 04, 2013 36.31 36.39 35.87 36.19 229,449 -0.08(-0.21%)
Apr 03, 2013 36.49 37.00 36.11 36.27 230,866 +0.03(+0.08%)
Apr 02, 2013 36.22 36.71 36.20 36.24 144,995 +0.02(+0.06%)
Apr 01, 2013 36.31 36.74 36.13 36.22 177,045 +0.07(+0.20%)
Mar 28, 2013 36.60 36.78 36.07 36.15 249,337 -0.62(-1.68%)
Mar 27, 2013 36.28 36.99 36.14 36.76 197,580 +0.31(+0.86%)
Mar 26, 2013 36.56 36.95 36.12 36.45 202,830 +0.00(+0.00%)
Mar 25, 2013 37.94 37.94 35.99 36.45 663,802 -0.46(-1.25%)
Mar 22, 2013 37.47 37.56 36.40 36.91 518,705 -0.64(-1.70%)
Mar 21, 2013 37.44 37.62 37.14 37.55 323,551 +0.30(+0.82%)
Mar 20, 2013 37.12 37.36 36.47 37.24 442,075 +0.78(+2.14%)
Mar 19, 2013 36.53 36.71 36.24 36.46 115,513 -0.20(-0.54%)
Mar 18, 2013 36.53 36.66 36.00 36.66 127,085 +0.40(+1.09%)
Mar 15, 2013 36.84 36.85 35.98 36.27 338,757 -0.57(-1.56%)
Mar 14, 2013 36.90 36.91 36.76 36.84 310,446 -0.01(-0.02%)
Mar 13, 2013 36.80 36.94 36.63 36.85 359,237 -0.06(-0.15%)
Mar 12, 2013 36.58 37.00 36.46 36.90 532,280 +0.55(+1.52%)
Mar 11, 2013 36.47 36.56 36.01 36.35 406,876 +0.47(+1.30%)
Mar 08, 2013 35.56 35.95 35.56 35.88 151,852 +0.27(+0.76%)
Mar 07, 2013 35.83 35.95 35.61 35.61 103,339 -0.11(-0.30%)
Mar 06, 2013 35.78 36.13 35.56 35.72 185,061 -0.04(-0.12%)
Mar 05, 2013 36.13 36.49 35.74 35.76 319,891 -0.44(-1.21%)
Mar 04, 2013 35.64 36.20 35.60 36.20 212,222 +0.69(+1.93%)
Mar 01, 2013 35.38 35.71 35.07 35.52 196,847 +0.14(+0.40%)
Feb 28, 2013 34.92 35.42 34.87 35.37 275,644 +0.31(+0.89%)
Feb 27, 2013 35.03 35.07 34.47 35.06 190,058 +0.20(+0.57%)
Feb 26, 2013 34.80 35.20 34.79 34.86 55,858 +0.26(+0.76%)
Feb 22, 2013 35.35 35.46 34.36 34.60 194,843 -0.44(-1.25%)
Feb 21, 2013 36.02 36.22 34.24 35.04 300,494 -1.48(-4.05%)
Feb 20, 2013 36.49 36.64 36.20 36.52 267,679 +0.39(+1.08%)
Feb 19, 2013 35.95 36.30 35.92 36.13 761,842 +0.35(+0.99%)
Feb 15, 2013 35.78 36.43 35.67 35.78 310,147 +0.01(+0.04%)
Feb 14, 2013 35.49 35.78 35.31 35.76 319,839 +0.41(+1.16%)
Feb 13, 2013 35.00 35.45 34.90 35.35 228,935 +0.39(+1.11%)
Feb 12, 2013 34.88 35.10 34.71 34.96 187,836 +0.28(+0.80%)
Feb 11, 2013 34.90 35.14 34.57 34.69 105,702 -0.13(-0.39%)
Feb 08, 2013 34.74 35.17 34.62 34.82 145,276 +0.18(+0.53%)
Feb 07, 2013 34.73 35.01 34.57 34.64 195,293 +0.01(+0.04%)
Feb 06, 2013 34.34 34.84 34.25 34.62 126,229 +1.20(+3.60%)
Feb 04, 2013 34.60 35.03 33.37 33.42 373,020 -0.73(-2.14%)
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.