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 (%)
Feb 28, 2018 37.99 38.40 37.94 37.99 1,152,847 +0.00(+0.00%)
Feb 27, 2018 38.22 38.51 37.72 37.99 593,491 -0.41(-1.07%)
Feb 26, 2018 38.95 38.22 38.40 523,641 +0.05(+0.12%)
Feb 23, 2018 38.63 38.72 38.08 38.35 497,877 -0.05(-0.12%)
Feb 22, 2018 38.40 811,094 -0.14(-0.35%)
Feb 21, 2018 37.85 39.08 37.62 38.54 1,024,533 +0.68(+1.81%)
Feb 20, 2018 38.26 38.26 37.49 37.85 383,537 -0.59(-1.54%)
Feb 16, 2018 38.44 38.44 38.44 0 -0.14(-0.35%)
Feb 15, 2018 38.40 38.99 38.40 38.58 512,760 +0.28(+0.74%)
Feb 14, 2018 38.03 38.61 37.94 38.30 655,201 +0.13(+0.35%)
Feb 13, 2018 38.25 38.36 37.85 38.16 1,182,916 -0.09(-0.23%)
Feb 12, 2018 38.34 38.84 38.12 38.25 498,566 -0.04(-0.12%)
Feb 09, 2018 38.57 38.75 37.85 38.30 764,555 -0.18(-0.47%)
Feb 08, 2018 39.51 39.73 38.48 38.48 1,413,265 -2.37(-5.81%)
Feb 07, 2018 40.94 41.52 40.88 40.85 586,744 -0.18(-0.44%)
Feb 06, 2018 41.25 41.88 40.71 41.03 427,449 -0.45(-1.08%)
Feb 05, 2018 41.43 41.74 41.03 41.48 708,343 +0.04(+0.11%)
Feb 02, 2018 41.03 41.52 40.62 41.43 286,122 +0.36(+0.87%)
Feb 01, 2018 41.39 41.56 40.94 41.07 194,818 +0.00(+0.00%)
Jan 31, 2018 41.12 41.39 40.76 41.07 339,206 +0.49(+1.21%)
Jan 30, 2018 40.45 40.76 40.31 40.58 180,189 +0.04(+0.11%)
Jan 29, 2018 40.54 40.67 40.18 40.54 164,167 +0.09(+0.22%)
Jan 26, 2018 40.18 40.58 39.82 40.45 129,725 +0.18(+0.44%)
Jan 25, 2018 40.22 40.36 39.42 40.27 236,024 +0.04(+0.11%)
Jan 24, 2018 40.27 40.54 40.09 40.22 249,821 -0.09(-0.22%)
Jan 23, 2018 40.54 40.76 40.13 40.31 184,309 -0.31(-0.77%)
Jan 22, 2018 40.85 41.16 40.36 40.62 186,199 -0.22(-0.55%)
Jan 19, 2018 40.89 41.21 40.64 40.85 221,280 -0.04(-0.11%)
Jan 18, 2018 40.85 41.21 40.40 40.89 266,051 +0.04(+0.11%)
Jan 17, 2018 40.18 41.07 40.02 40.85 350,458 +0.89(+2.24%)
Jan 16, 2018 39.86 40.13 39.51 39.95 320,683 +0.18(+0.45%)
Jan 12, 2018 39.77 39.77 39.77 0 -0.45(-1.11%)
Jan 11, 2018 39.86 40.40 39.64 40.22 275,677 +0.40(+1.01%)
Jan 10, 2018 39.42 40.13 39.26 39.82 395,098 +0.40(+1.02%)
Jan 09, 2018 39.37 39.69 39.37 39.42 229,132 +0.22(+0.57%)
Jan 08, 2018 39.28 39.37 39.01 39.19 182,810 +0.00(+0.00%)
Jan 05, 2018 39.64 39.78 38.88 39.19 176,442 -0.40(-1.02%)
Jan 04, 2018 40.27 40.54 39.33 39.60 203,390 -0.54(-1.34%)
Jan 03, 2018 38.75 40.36 38.61 40.13 474,294 +1.48(+3.82%)
Jan 02, 2018 37.67 38.75 37.67 38.66 289,600 +0.98(+2.61%)
Dec 29, 2017 37.67 37.67 37.67 0 +0.00(+0.00%)
Dec 28, 2017 37.09 37.76 37.05 37.67 335,698 +0.36(+0.96%)
Dec 27, 2017 37.27 37.45 37.00 37.31 282,032 +0.04(+0.12%)
Dec 26, 2017 37.40 37.90 37.26 37.27 246,967 -0.18(-0.48%)
Dec 22, 2017 37.81 37.94 37.27 37.45 267,885 -0.18(-0.48%)
Dec 21, 2017 37.67 37.81 36.91 37.63 250,082 +0.00(+0.00%)
Dec 20, 2017 36.96 37.72 36.78 37.63 338,431 +0.72(+1.94%)
Dec 19, 2017 37.18 37.58 36.78 36.91 298,047 -0.31(-0.84%)
Dec 18, 2017 37.36 37.68 37.13 37.22 663,668 -0.09(-0.24%)
Dec 15, 2017 37.27 37.67 36.96 37.31 321,832 -0.04(-0.12%)
Dec 14, 2017 37.54 37.72 37.22 37.36 265,395 -0.18(-0.48%)
Dec 13, 2017 37.85 37.99 37.40 37.54 222,417 -0.22(-0.59%)
Dec 12, 2017 38.25 38.56 37.58 37.76 344,171 -0.49(-1.29%)
Dec 11, 2017 38.57 38.81 38.12 38.25 295,642 -0.31(-0.81%)
Dec 08, 2017 38.84 38.84 38.43 38.57 211,483 -0.27(-0.69%)
Dec 07, 2017 38.39 38.97 38.25 38.84 219,075 +0.45(+1.17%)
Dec 06, 2017 38.03 38.70 37.90 38.39 357,485 +0.54(+1.42%)
Dec 05, 2017 38.12 38.12 37.67 37.85 229,283 -0.18(-0.47%)
Dec 04, 2017 38.92 38.92 38.03 38.03 361,519 -0.98(-2.52%)
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.