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 (%)
Jul 31, 2017 40.84 41.66 40.58 41.61 537,562 +0.95(+2.33%)
Jul 28, 2017 41.01 41.14 39.72 40.67 370,362 -0.95(-2.27%)
Jul 27, 2017 41.35 41.66 40.84 41.61 241,650 +0.60(+1.47%)
Jul 26, 2017 41.14 41.40 40.88 41.01 163,939 +0.04(+0.10%)
Jul 25, 2017 41.14 41.18 40.41 40.97 103,742 +0.00(+0.00%)
Jul 24, 2017 40.80 41.14 40.41 40.97 115,397 +0.34(+0.85%)
Jul 21, 2017 41.05 41.23 40.62 40.62 116,996 -0.43(-1.05%)
Jul 20, 2017 40.97 41.23 40.88 41.05 73,224 +0.21(+0.53%)
Jul 19, 2017 41.01 41.23 40.75 40.84 117,259 -0.21(-0.52%)
Jul 18, 2017 41.05 41.18 40.71 41.05 166,136 +0.00(+0.00%)
Jul 17, 2017 41.18 41.40 40.88 41.05 118,661 +0.04(+0.10%)
Jul 14, 2017 41.05 41.35 40.97 41.01 125,319 +0.04(+0.10%)
Jul 13, 2017 41.14 41.23 40.88 40.97 128,920 -0.13(-0.31%)
Jul 12, 2017 40.84 41.18 40.67 41.10 217,088 +0.47(+1.16%)
Jul 11, 2017 39.98 40.75 39.88 40.62 182,767 +0.56(+1.39%)
Jul 10, 2017 40.24 40.45 40.06 40.07 198,787 -0.17(-0.43%)
Jul 07, 2017 39.85 40.26 39.64 40.24 155,889 +0.47(+1.19%)
Jul 06, 2017 40.11 40.11 39.59 39.76 182,334 -0.30(-0.75%)
Jul 05, 2017 40.11 40.32 39.85 40.07 179,849 +0.00(+0.00%)
Jul 03, 2017 40.24 40.37 39.98 40.07 77,099 +0.00(+0.00%)
Jun 30, 2017 40.11 40.15 39.72 40.07 319,828 +0.00(+0.00%)
Jun 29, 2017 40.37 40.47 39.81 40.07 119,433 -0.30(-0.75%)
Jun 28, 2017 40.71 40.71 39.94 40.37 153,681 -0.09(-0.21%)
Jun 27, 2017 40.45 40.93 40.45 40.45 73,632 +0.00(+0.00%)
Jun 26, 2017 40.84 40.93 40.45 40.45 125,901 -0.39(-0.95%)
Jun 23, 2017 40.62 40.88 40.50 40.84 90,084 +0.26(+0.64%)
Jun 22, 2017 40.58 40.73 40.50 40.58 76,635 +0.00(+0.00%)
Jun 21, 2017 40.67 41.14 40.54 40.58 132,338 -0.13(-0.32%)
Jun 20, 2017 41.18 41.23 40.58 40.71 380,296 -0.39(-0.94%)
Jun 19, 2017 40.58 41.18 40.45 41.10 155,420 +0.56(+1.38%)
Jun 16, 2017 40.41 40.67 40.37 40.54 89,478 +0.00(+0.00%)
Jun 15, 2017 40.54 40.67 40.45 40.54 111,194 -0.26(-0.63%)
Jun 14, 2017 40.80 40.93 40.52 40.80 108,232 +0.04(+0.11%)
Jun 13, 2017 40.88 40.97 40.62 40.75 127,330 -0.04(-0.11%)
Jun 12, 2017 40.84 40.88 40.45 40.80 138,873 -0.04(-0.11%)
Jun 09, 2017 40.41 40.84 40.37 40.84 182,156 +0.43(+1.06%)
Jun 08, 2017 40.37 40.58 40.11 40.41 162,147 +0.04(+0.11%)
Jun 07, 2017 39.98 40.45 39.94 40.37 124,541 +0.43(+1.08%)
Jun 06, 2017 40.28 40.28 39.89 39.94 116,470 -0.26(-0.64%)
Jun 05, 2017 40.58 40.62 40.03 40.19 132,319 -0.30(-0.74%)
Jun 02, 2017 40.54 40.62 40.28 40.50 112,182 -0.04(-0.11%)
Jun 01, 2017 39.98 40.62 39.89 40.54 283,120 +0.69(+1.73%)
May 31, 2017 39.94 40.15 39.72 39.85 102,219 -0.09(-0.22%)
May 30, 2017 39.51 40.11 39.51 39.94 193,109 +0.47(+1.20%)
May 26, 2017 39.25 39.55 39.14 39.46 91,453 +0.17(+0.44%)
May 25, 2017 39.16 39.46 38.95 39.29 153,594 +0.17(+0.44%)
May 24, 2017 39.08 39.42 38.82 39.12 149,921 +0.04(+0.11%)
May 23, 2017 38.95 39.12 38.56 39.08 171,801 +0.09(+0.22%)
May 22, 2017 38.90 39.38 38.90 38.99 356,828 +0.17(+0.44%)
May 19, 2017 38.60 39.16 38.56 38.82 142,582 +0.30(+0.78%)
May 18, 2017 38.56 38.82 38.47 38.52 326,262 -0.09(-0.22%)
May 17, 2017 38.73 38.82 38.47 38.60 265,053 -0.43(-1.10%)
May 16, 2017 39.25 39.29 38.69 39.03 292,290 -0.04(-0.11%)
May 15, 2017 39.03 39.22 38.69 39.08 555,414 +0.39(+1.00%)
May 12, 2017 38.73 38.86 38.43 38.69 199,200 +0.09(+0.22%)
May 11, 2017 38.69 38.86 38.45 38.60 287,092 -0.04(-0.11%)
May 10, 2017 38.65 38.95 38.47 38.65 322,359 -0.04(-0.11%)
May 09, 2017 38.73 39.03 38.43 38.69 570,249 +0.00(+0.00%)
May 08, 2017 38.86 39.08 38.39 38.69 214,873 -0.13(-0.33%)
May 05, 2017 38.65 38.90 38.35 38.82 253,796 +0.26(+0.67%)
May 04, 2017 39.16 39.16 38.47 38.56 434,283 -0.42(-1.08%)
May 03, 2017 39.32 39.57 38.94 38.98 301,496 -0.17(-0.43%)
May 02, 2017 39.66 39.70 38.94 39.15 347,359 -0.38(-0.96%)
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.