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 28, 2018 39.35 39.40 39.07 39.16 190,173 -0.19(-0.48%)
Sep 27, 2018 39.45 39.49 39.28 39.35 140,954 +0.00(+0.00%)
Sep 26, 2018 39.54 39.66 39.31 39.35 116,702 -0.05(-0.12%)
Sep 25, 2018 39.45 39.59 39.16 39.40 139,074 -0.05(-0.12%)
Sep 24, 2018 39.26 39.54 39.12 39.45 143,750 -0.05(-0.12%)
Sep 21, 2018 39.12 40.01 39.12 39.49 312,903 +0.61(+1.58%)
Sep 20, 2018 38.97 39.21 38.87 38.88 209,083 +0.00(+0.00%)
Sep 19, 2018 38.93 39.07 38.55 38.88 92,196 +0.00(+0.00%)
Sep 18, 2018 38.60 39.05 38.50 38.88 208,708 +0.38(+0.98%)
Sep 17, 2018 38.50 38.64 38.31 38.50 116,680 +0.00(+0.00%)
Sep 14, 2018 38.36 38.64 38.08 38.50 294,932 +0.52(+1.37%)
Sep 13, 2018 37.84 38.12 37.77 37.98 386,914 +0.19(+0.50%)
Sep 12, 2018 37.32 37.93 37.18 37.79 150,843 +0.43(+1.14%)
Sep 11, 2018 36.94 37.79 36.94 37.37 212,206 +0.28(+0.77%)
Sep 10, 2018 36.99 37.37 36.94 37.08 151,258 +0.09(+0.26%)
Sep 07, 2018 36.66 37.03 36.61 36.99 360,896 +0.33(+0.90%)
Sep 06, 2018 37.51 37.84 36.56 36.66 625,061 -0.95(-2.52%)
Sep 05, 2018 38.03 38.17 37.51 37.60 199,907 -0.38(-1.00%)
Sep 04, 2018 38.36 38.41 37.89 37.98 257,657 -0.47(-1.23%)
Aug 31, 2018 38.45 38.45 38.45 0 -0.33(-0.85%)
Aug 30, 2018 39.21 39.26 38.79 38.79 159,221 -0.43(-1.09%)
Aug 29, 2018 38.93 39.28 38.88 39.21 199,898 +0.14(+0.36%)
Aug 28, 2018 39.21 39.40 38.97 39.07 326,483 -0.09(-0.24%)
Aug 27, 2018 39.31 39.31 39.02 39.16 302,969 +0.09(+0.24%)
Aug 24, 2018 38.88 39.26 38.83 39.07 236,580 +0.09(+0.24%)
Aug 23, 2018 38.97 39.21 38.91 38.97 360,789 -0.05(-0.12%)
Aug 22, 2018 39.12 39.16 38.93 39.02 221,135 -0.14(-0.36%)
Aug 21, 2018 38.97 39.21 38.97 39.16 264,991 +0.19(+0.49%)
Aug 20, 2018 38.79 39.16 38.79 38.97 206,637 +0.14(+0.37%)
Aug 17, 2018 38.69 38.88 38.60 38.83 152,329 +0.09(+0.24%)
Aug 16, 2018 38.64 39.02 38.55 38.74 528,963 -0.05(-0.12%)
Aug 15, 2018 38.55 39.21 38.55 38.79 277,567 -0.05(-0.12%)
Aug 14, 2018 38.50 38.97 38.36 38.83 271,360 +0.33(+0.86%)
Aug 13, 2018 38.83 38.97 38.41 38.50 253,848 -0.24(-0.61%)
Aug 10, 2018 39.26 39.26 38.64 38.74 497,474 -0.52(-1.33%)
Aug 09, 2018 38.93 39.31 38.89 39.26 297,084 +0.28(+0.73%)
Aug 08, 2018 39.26 39.31 38.83 38.97 197,334 -0.14(-0.36%)
Aug 07, 2018 39.26 39.45 38.97 39.12 226,034 -0.05(-0.12%)
Aug 06, 2018 39.12 39.21 38.83 39.16 208,148 +0.05(+0.12%)
Aug 03, 2018 39.21 39.64 38.93 39.12 280,556 +0.05(+0.12%)
Aug 02, 2018 39.02 39.36 39.02 39.07 352,608 -0.23(-0.59%)
Aug 01, 2018 39.77 39.77 38.98 39.30 378,010 -0.33(-0.82%)
Jul 31, 2018 39.35 39.79 38.98 39.63 411,523 +0.47(+1.19%)
Jul 30, 2018 39.26 39.40 38.56 39.16 497,085 -0.09(-0.24%)
Jul 27, 2018 38.56 39.35 38.51 39.26 359,275 +0.75(+1.94%)
Jul 26, 2018 38.98 39.67 38.46 38.51 142,421 -0.75(-1.90%)
Jul 25, 2018 39.54 39.68 39.07 39.26 225,909 -0.23(-0.59%)
Jul 24, 2018 39.54 40.05 39.35 39.49 227,432 +0.09(+0.24%)
Jul 23, 2018 39.12 39.58 38.93 39.40 294,734 +0.51(+1.32%)
Jul 20, 2018 38.88 39.16 38.74 38.88 181,566 +0.05(+0.12%)
Jul 19, 2018 38.74 38.98 38.32 38.84 270,790 +0.14(+0.36%)
Jul 18, 2018 38.70 38.84 38.51 38.70 150,522 +0.09(+0.24%)
Jul 17, 2018 37.86 38.70 37.86 38.60 246,375 +0.75(+1.97%)
Jul 16, 2018 38.04 38.04 37.81 37.86 196,906 -0.19(-0.49%)
Jul 13, 2018 38.23 38.51 37.81 38.04 347,633 -0.23(-0.61%)
Jul 12, 2018 38.09 38.37 37.62 38.28 485,359 +0.23(+0.61%)
Jul 11, 2018 38.51 38.70 37.88 38.04 375,172 -0.42(-1.09%)
Jul 10, 2018 38.65 38.84 38.42 38.46 337,551 -0.09(-0.24%)
Jul 09, 2018 38.51 38.93 38.37 38.56 200,522 +0.19(+0.49%)
Jul 06, 2018 38.88 39.07 38.32 38.37 439,459 -0.47(-1.20%)
Jul 05, 2018 38.70 38.93 38.65 38.84 318,880 +0.23(+0.60%)
Jul 03, 2018 38.60 38.60 38.60 0 +0.23(+0.61%)
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.