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 (%)
Jan 31, 2013 33.48 34.20 33.48 34.03 318,541 +0.46(+1.37%)
Jan 30, 2013 33.33 33.76 33.14 33.57 302,113 +0.23(+0.68%)
Jan 29, 2013 33.38 33.57 33.21 33.35 83,245 +0.06(+0.17%)
Jan 28, 2013 33.01 33.72 32.87 33.29 107,904 +0.17(+0.51%)
Jan 25, 2013 33.72 33.72 32.81 33.12 90,656 -0.49(-1.45%)
Jan 24, 2013 33.30 33.75 33.30 33.61 130,589 +0.30(+0.91%)
Jan 23, 2013 33.10 33.43 33.10 33.30 95,470 +0.21(+0.64%)
Jan 22, 2013 33.65 33.69 32.79 33.09 164,230 -0.55(-1.64%)
Jan 18, 2013 33.77 33.92 33.50 33.64 80,272 -0.02(-0.06%)
Jan 17, 2013 33.69 33.80 33.30 33.67 75,047 +0.04(+0.11%)
Jan 16, 2013 33.94 33.97 33.62 33.63 49,315 -0.23(-0.69%)
Jan 15, 2013 33.98 34.11 33.66 33.86 93,808 -0.15(-0.44%)
Jan 14, 2013 33.84 34.01 33.40 34.01 133,007 +0.28(+0.84%)
Jan 11, 2013 33.43 33.88 33.30 33.73 190,762 +0.34(+1.02%)
Jan 10, 2013 33.47 33.61 33.20 33.39 264,968 +0.08(+0.23%)
Jan 09, 2013 33.12 33.50 32.99 33.31 188,278 +0.16(+0.47%)
Jan 08, 2013 32.72 33.27 32.69 33.16 131,610 +0.46(+1.41%)
Jan 07, 2013 32.65 32.74 32.51 32.70 135,195 -0.05(-0.15%)
Jan 04, 2013 32.41 32.77 32.16 32.75 176,390 +0.37(+1.14%)
Jan 03, 2013 32.16 32.58 32.00 32.38 103,765 +0.13(+0.42%)
Jan 02, 2013 32.59 32.59 32.23 32.24 265,887 +0.01(+0.04%)
Dec 31, 2012 32.30 32.30 31.72 32.23 205,615 +0.05(+0.15%)
Dec 28, 2012 31.94 32.41 31.65 32.18 250,243 +0.32(+1.00%)
Dec 27, 2012 31.82 32.56 31.82 31.86 88,092 -0.01(-0.04%)
Dec 26, 2012 32.58 32.73 31.32 31.87 136,844 -0.56(-1.73%)
Dec 24, 2012 32.73 32.94 32.24 32.43 49,632 -0.16(-0.50%)
Dec 21, 2012 32.32 33.40 32.09 32.60 252,843 -0.10(-0.30%)
Dec 20, 2012 32.24 32.87 32.19 32.70 278,500 +0.61(+1.90%)
Dec 19, 2012 31.60 32.36 31.53 32.09 507,072 +0.73(+2.33%)
Dec 18, 2012 31.21 31.37 30.83 31.36 313,381 +0.22(+0.71%)
Dec 17, 2012 31.00 31.17 30.83 31.14 172,302 -0.04(-0.11%)
Dec 14, 2012 31.34 31.39 30.69 31.17 288,540 -0.06(-0.18%)
Dec 13, 2012 31.04 31.23 30.71 31.23 224,220 +0.32(+1.03%)
Dec 12, 2012 30.73 30.92 30.61 30.91 411,649 +0.25(+0.81%)
Dec 11, 2012 30.82 30.97 30.53 30.66 276,807 -0.21(-0.69%)
Dec 10, 2012 30.44 31.44 30.21 30.87 301,385 +0.21(+0.67%)
Dec 07, 2012 30.80 31.44 30.26 30.67 131,384 +0.02(+0.07%)
Dec 06, 2012 31.10 31.19 30.40 30.65 132,645 -0.07(-0.23%)
Dec 05, 2012 30.07 31.53 29.77 30.72 495,471 +0.89(+2.97%)
Dec 04, 2012 28.85 29.93 28.85 29.83 649,382 +1.12(+3.90%)
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%)
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.