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, 2012 28.75 28.87 28.54 28.71 199,752 +0.04(+0.15%)
Nov 29, 2012 28.80 28.98 28.54 28.67 379,750 -0.08(-0.27%)
Nov 28, 2012 29.00 29.00 28.59 28.75 92,799 -0.11(-0.37%)
Nov 27, 2012 28.80 29.16 28.54 28.86 209,788 +0.15(+0.52%)
Nov 26, 2012 28.71 28.83 28.57 28.71 124,533 +0.06(+0.20%)
Nov 23, 2012 28.84 28.84 28.54 28.65 68,223 -0.01(-0.02%)
Nov 21, 2012 28.68 29.03 28.54 28.66 151,818 -0.02(-0.07%)
Nov 20, 2012 28.81 28.86 28.42 28.68 127,869 -0.09(-0.30%)
Nov 19, 2012 28.81 29.05 28.59 28.76 305,083 +0.23(+0.82%)
Nov 16, 2012 28.69 28.79 28.13 28.53 115,424 -0.17(-0.59%)
Nov 15, 2012 28.61 28.94 28.13 28.70 124,686 -0.08(-0.27%)
Nov 14, 2012 29.25 29.76 28.58 28.78 232,569 -0.67(-2.26%)
Nov 13, 2012 29.68 30.20 29.44 29.44 148,826 -0.26(-0.88%)
Nov 12, 2012 29.76 30.17 29.59 29.71 110,381 +0.05(+0.17%)
Nov 09, 2012 29.47 29.76 29.34 29.66 51,352 +0.11(+0.38%)
Nov 08, 2012 30.42 30.53 29.26 29.54 180,598 -0.92(-3.02%)
Nov 07, 2012 30.36 30.48 28.71 30.46 321,757 -0.23(-0.74%)
Nov 06, 2012 30.74 31.17 30.42 30.69 392,942 +0.10(+0.32%)
Nov 05, 2012 30.61 31.05 30.39 30.59 208,640 +0.12(+0.40%)
Nov 02, 2012 30.82 30.82 30.27 30.47 136,347 -0.36(-1.17%)
Nov 01, 2012 30.34 31.16 30.18 30.83 231,962 +0.63(+2.09%)
Oct 31, 2012 29.68 30.39 29.53 30.20 184,920 +0.60(+2.01%)
Oct 26, 2012 29.44 29.61 29.61 29.61 220,759 +0.10(+0.33%)
Oct 25, 2012 29.65 29.76 29.22 29.51 132,790 +0.02(+0.07%)
Oct 24, 2012 29.25 29.69 29.16 29.49 166,881 +0.23(+0.77%)
Oct 23, 2012 29.32 29.46 29.08 29.26 164,529 +0.13(+0.44%)
Oct 19, 2012 28.99 29.13 28.88 29.13 127,512 +0.12(+0.42%)
Oct 18, 2012 28.91 29.15 28.77 29.01 284,672 +0.19(+0.66%)
Oct 17, 2012 28.87 28.90 28.65 28.82 151,240 +0.16(+0.54%)
Oct 16, 2012 28.54 28.69 28.45 28.66 230,564 +0.16(+0.55%)
Oct 15, 2012 28.66 28.66 28.30 28.51 201,021 -0.01(-0.05%)
Oct 12, 2012 28.69 28.76 28.50 28.52 150,130 -0.11(-0.37%)
Oct 11, 2012 28.33 28.71 28.33 28.63 509,722 +0.39(+1.38%)
Oct 10, 2012 28.27 28.41 28.10 28.24 211,995 +0.06(+0.23%)
Oct 09, 2012 28.52 28.62 28.13 28.18 190,132 -0.21(-0.75%)
Oct 08, 2012 28.30 28.72 28.24 28.39 82,839 -0.02(-0.07%)
Oct 05, 2012 28.87 29.12 28.25 28.41 204,976 -0.39(-1.35%)
Oct 04, 2012 28.66 28.86 28.52 28.80 259,343 +0.23(+0.82%)
Oct 03, 2012 28.18 28.90 28.18 28.57 52,390 +0.49(+1.74%)
Oct 02, 2012 28.86 28.87 27.98 28.08 198,827 -0.62(-2.15%)
Oct 01, 2012 28.99 29.05 28.34 28.69 193,462 -0.35(-1.22%)
Sep 28, 2012 28.59 29.05 28.45 29.05 198,829 +0.28(+0.99%)
Sep 27, 2012 28.43 28.76 28.23 28.76 181,412 +0.52(+1.83%)
Sep 26, 2012 28.57 28.57 27.63 28.25 307,008 -0.21(-0.75%)
Sep 25, 2012 28.66 29.23 28.34 28.46 418,768 -0.20(-0.69%)
Sep 24, 2012 28.78 29.04 28.58 28.66 379,691 -0.10(-0.34%)
Sep 21, 2012 28.48 29.06 28.17 28.76 870,582 +0.68(+2.42%)
Sep 20, 2012 27.81 28.15 27.14 28.08 597,719 +0.30(+1.10%)
Sep 19, 2012 27.63 28.20 27.50 27.77 796,584 +0.31(+1.14%)
Sep 18, 2012 27.32 27.62 27.32 27.46 513,026 -0.02(-0.08%)
Sep 17, 2012 27.66 27.74 27.28 27.48 270,123 +0.01(+0.05%)
Sep 14, 2012 27.98 28.13 27.17 27.47 1,376,727 -0.50(-1.80%)
Sep 13, 2012 28.16 28.23 27.74 27.97 305,597 -0.01(-0.05%)
Sep 12, 2012 27.28 28.10 26.97 27.98 338,599 +1.06(+3.95%)
Sep 11, 2012 27.18 27.27 26.82 26.92 462,390 -0.01(-0.03%)
Sep 10, 2012 27.55 27.72 26.92 26.93 195,108 -0.52(-1.88%)
Sep 07, 2012 27.03 27.77 26.74 27.45 358,647 +0.39(+1.44%)
Sep 06, 2012 26.51 27.23 26.51 27.06 202,604 +0.66(+2.50%)
Sep 05, 2012 26.48 26.62 26.30 26.40 226,889 -0.12(-0.45%)
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.