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 29, 2017 46.90 47.10 46.65 47.05 115,253 +0.25(+0.53%)
Sep 28, 2017 46.75 46.92 46.40 46.80 76,510 +0.05(+0.11%)
Sep 27, 2017 46.20 46.95 46.17 46.75 68,984 +0.55(+1.19%)
Sep 26, 2017 46.70 47.40 46.10 46.20 230,383 -0.35(-0.75%)
Sep 25, 2017 46.60 46.95 46.40 46.55 109,158 +0.00(+0.00%)
Sep 22, 2017 46.10 46.60 46.00 46.55 86,088 +0.45(+0.98%)
Sep 21, 2017 46.25 46.50 46.02 46.10 90,687 -0.25(-0.54%)
Sep 20, 2017 46.15 46.45 46.00 46.35 62,324 +0.35(+0.76%)
Sep 19, 2017 45.80 46.20 45.75 46.00 185,278 +0.25(+0.55%)
Sep 18, 2017 45.35 45.80 45.10 45.75 459,924 +0.40(+0.88%)
Sep 15, 2017 45.15 45.40 45.05 45.35 147,685 +0.15(+0.33%)
Sep 14, 2017 45.10 45.35 45.10 45.20 130,879 +0.10(+0.22%)
Sep 13, 2017 45.25 45.30 45.00 45.10 232,707 -0.05(-0.11%)
Sep 12, 2017 45.30 45.45 45.10 45.15 243,689 -0.10(-0.22%)
Sep 11, 2017 45.00 45.45 44.95 45.25 282,946 +0.40(+0.89%)
Sep 08, 2017 45.00 45.15 44.85 44.85 82,613 -0.15(-0.33%)
Sep 07, 2017 44.90 45.12 44.88 45.00 218,880 +0.00(+0.00%)
Sep 06, 2017 44.85 45.10 44.85 45.00 210,024 +0.05(+0.11%)
Sep 05, 2017 45.55 45.70 44.80 44.95 142,042 -0.60(-1.32%)
Sep 01, 2017 45.75 45.76 45.50 45.55 116,486 -0.15(-0.33%)
Aug 31, 2017 46.05 46.11 45.65 45.70 174,325 -0.25(-0.54%)
Aug 30, 2017 46.00 46.10 45.90 45.95 189,740 -0.05(-0.11%)
Aug 29, 2017 46.10 46.35 45.90 46.00 222,180 -0.20(-0.43%)
Aug 28, 2017 46.15 46.45 46.05 46.20 136,717 +0.15(+0.33%)
Aug 25, 2017 45.25 46.30 45.25 46.05 180,120 +0.70(+1.54%)
Aug 24, 2017 45.85 45.85 44.35 45.35 771,328 -0.95(-2.05%)
Aug 23, 2017 46.45 46.85 46.30 46.30 210,200 -0.35(-0.75%)
Aug 22, 2017 46.40 46.80 46.15 46.65 200,734 +0.25(+0.54%)
Aug 21, 2017 46.60 46.95 46.25 46.40 156,625 -0.20(-0.43%)
Aug 18, 2017 46.55 46.95 46.50 46.60 198,138 +0.05(+0.11%)
Aug 17, 2017 46.55 46.80 46.45 46.55 135,498 -0.15(-0.32%)
Aug 16, 2017 46.40 46.80 46.40 46.70 170,661 +0.30(+0.65%)
Aug 15, 2017 46.40 46.65 46.25 46.40 127,513 +0.05(+0.11%)
Aug 14, 2017 46.40 46.80 46.30 46.35 240,643 -0.20(-0.43%)
Aug 11, 2017 46.35 47.20 46.35 46.55 221,477 -0.05(-0.11%)
Aug 10, 2017 46.90 46.95 46.40 46.60 204,295 -0.40(-0.85%)
Aug 09, 2017 47.35 47.55 46.90 47.00 345,386 -0.45(-0.95%)
Aug 08, 2017 47.55 47.90 47.35 47.45 209,316 -0.05(-0.11%)
Aug 07, 2017 47.75 47.85 47.30 47.50 138,199 +0.05(+0.11%)
Aug 04, 2017 47.50 47.55 47.23 47.45 227,996 +0.10(+0.21%)
Aug 03, 2017 47.30 47.70 46.90 47.35 223,621 -1.10(-2.27%)
Aug 02, 2017 48.45 48.50 47.85 48.45 244,095 +0.10(+0.21%)
Aug 01, 2017 48.45 48.50 47.80 48.35 289,655 -0.05(-0.10%)
Jul 31, 2017 47.50 48.45 47.20 48.40 462,180 +1.10(+2.33%)
Jul 28, 2017 47.70 47.85 46.20 47.30 318,427 -1.10(-2.27%)
Jul 27, 2017 48.10 48.45 47.50 48.40 207,764 +0.70(+1.47%)
Jul 26, 2017 47.85 48.15 47.55 47.70 140,950 +0.05(+0.10%)
Jul 25, 2017 47.85 47.90 47.00 47.65 89,195 +0.00(+0.00%)
Jul 24, 2017 47.45 47.85 47.00 47.65 99,215 +0.40(+0.85%)
Jul 21, 2017 47.75 47.95 47.25 47.25 100,590 -0.50(-1.05%)
Jul 20, 2017 47.65 47.95 47.55 47.75 62,956 +0.25(+0.53%)
Jul 19, 2017 47.70 47.95 47.40 47.50 100,816 -0.25(-0.52%)
Jul 18, 2017 47.75 47.90 47.35 47.75 142,839 +0.00(+0.00%)
Jul 17, 2017 47.90 48.15 47.55 47.75 102,022 +0.05(+0.10%)
Jul 14, 2017 47.75 48.10 47.65 47.70 107,746 +0.05(+0.10%)
Jul 13, 2017 47.85 47.95 47.55 47.65 110,842 -0.15(-0.31%)
Jul 12, 2017 47.50 47.90 47.30 47.80 186,646 +0.55(+1.16%)
Jul 11, 2017 46.50 47.40 46.38 47.25 157,138 +0.65(+1.39%)
Jul 10, 2017 46.80 47.05 46.60 46.60 170,912 -0.20(-0.43%)
Jul 07, 2017 46.35 46.83 46.10 46.80 134,029 +0.55(+1.19%)
Jul 06, 2017 46.65 46.65 46.05 46.25 156,766 -0.35(-0.75%)
Jul 05, 2017 46.65 46.90 46.35 46.60 154,629 +0.00(+0.00%)
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.