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, 2018 39.27 39.99 39.18 39.85 385,650 +0.53(+1.35%)
Nov 29, 2018 39.51 39.58 38.87 39.32 216,807 +0.05(+0.12%)
Nov 28, 2018 39.44 39.65 39.05 39.27 414,293 -0.08(-0.20%)
Nov 27, 2018 38.92 39.59 38.88 39.35 347,224 +0.14(+0.37%)
Nov 26, 2018 38.66 39.42 38.64 39.20 186,917 +0.79(+2.05%)
Nov 23, 2018 37.80 38.65 37.80 38.41 42,619 +0.52(+1.37%)
Nov 21, 2018 37.89 37.89 37.89 0 +0.11(+0.28%)
Nov 20, 2018 38.19 38.41 37.71 37.79 465,369 -0.57(-1.48%)
Nov 19, 2018 38.48 38.70 38.27 38.36 281,596 -0.12(-0.30%)
Nov 16, 2018 38.58 38.96 38.21 38.47 174,114 -0.33(-0.84%)
Nov 15, 2018 39.15 39.49 38.11 38.80 363,402 -0.53(-1.35%)
Nov 14, 2018 39.15 39.55 39.11 39.33 298,537 +0.19(+0.49%)
Nov 13, 2018 39.23 39.44 39.02 39.13 331,544 +0.14(+0.37%)
Nov 12, 2018 39.21 39.32 38.85 38.99 281,156 -0.31(-0.78%)
Nov 09, 2018 39.30 39.44 38.98 39.30 168,085 -0.01(-0.02%)
Nov 08, 2018 39.54 39.62 39.25 39.31 169,325 -0.13(-0.32%)
Nov 07, 2018 39.38 39.58 39.06 39.43 157,937 +0.14(+0.37%)
Nov 06, 2018 39.17 39.72 39.17 39.29 203,598 +0.13(+0.32%)
Nov 05, 2018 39.13 39.39 38.87 39.16 132,946 +0.00(+0.00%)
Nov 02, 2018 39.77 39.83 39.07 39.16 302,491 -0.57(-1.43%)
Nov 01, 2018 39.68 40.45 39.66 39.73 226,521 +0.16(+0.41%)
Oct 31, 2018 40.07 40.85 39.55 39.57 317,108 -0.31(-0.78%)
Oct 30, 2018 40.06 40.10 39.65 39.88 181,434 +0.00(+0.00%)
Oct 29, 2018 40.28 40.75 39.73 39.88 364,545 -0.26(-0.64%)
Oct 26, 2018 40.01 40.25 39.55 40.14 268,927 -0.16(-0.40%)
Oct 25, 2018 40.35 40.59 38.75 40.30 399,669 +0.75(+1.89%)
Oct 24, 2018 40.69 40.69 38.97 39.55 385,887 -1.04(-2.56%)
Oct 23, 2018 40.11 40.72 40.02 40.59 530,417 +0.11(+0.28%)
Oct 22, 2018 40.30 40.66 39.97 40.48 379,507 +0.26(+0.63%)
Oct 19, 2018 39.74 40.86 39.29 40.22 394,300 +0.50(+1.26%)
Oct 18, 2018 39.53 40.00 39.43 39.72 341,948 +0.10(+0.26%)
Oct 17, 2018 39.40 39.64 39.06 39.62 388,301 +0.22(+0.55%)
Oct 16, 2018 39.04 39.60 38.90 39.40 146,868 +0.59(+1.51%)
Oct 15, 2018 38.36 39.21 38.26 38.81 117,879 +0.44(+1.13%)
Oct 12, 2018 38.08 38.49 37.86 38.38 160,257 +0.53(+1.40%)
Oct 11, 2018 38.26 38.67 37.84 37.85 272,679 -0.56(-1.45%)
Oct 10, 2018 39.19 39.31 38.10 38.41 277,477 -0.71(-1.81%)
Oct 09, 2018 39.31 39.55 38.85 39.12 215,509 -0.34(-0.86%)
Oct 08, 2018 39.69 39.90 39.27 39.46 191,160 -0.33(-0.83%)
Oct 05, 2018 39.71 40.01 39.68 39.79 239,011 +0.12(+0.31%)
Oct 04, 2018 39.65 39.97 39.54 39.66 164,080 -0.05(-0.12%)
Oct 03, 2018 39.53 39.73 39.48 39.71 78,204 +0.31(+0.79%)
Oct 02, 2018 39.68 39.68 39.11 39.40 297,325 -0.08(-0.19%)
Oct 01, 2018 39.30 39.72 39.25 39.48 168,597 +0.31(+0.80%)
Sep 28, 2018 39.35 39.40 39.07 39.16 190,173 -0.19(-0.48%)
Sep 27, 2018 39.45 39.49 39.28 39.35 140,954 +0.00(+0.00%)
Sep 26, 2018 39.54 39.66 39.31 39.35 116,702 -0.05(-0.12%)
Sep 25, 2018 39.45 39.59 39.16 39.40 139,074 -0.05(-0.12%)
Sep 24, 2018 39.26 39.54 39.12 39.45 143,750 -0.05(-0.12%)
Sep 21, 2018 39.12 40.01 39.12 39.49 312,903 +0.61(+1.58%)
Sep 20, 2018 38.97 39.21 38.87 38.88 209,083 +0.00(+0.00%)
Sep 19, 2018 38.93 39.07 38.55 38.88 92,196 +0.00(+0.00%)
Sep 18, 2018 38.60 39.05 38.50 38.88 208,708 +0.38(+0.98%)
Sep 17, 2018 38.50 38.64 38.31 38.50 116,680 +0.00(+0.00%)
Sep 14, 2018 38.36 38.64 38.08 38.50 294,932 +0.52(+1.37%)
Sep 13, 2018 37.84 38.12 37.77 37.98 386,914 +0.19(+0.50%)
Sep 12, 2018 37.32 37.93 37.18 37.79 150,843 +0.43(+1.14%)
Sep 11, 2018 36.94 37.79 36.94 37.37 212,206 +0.28(+0.77%)
Sep 10, 2018 36.99 37.37 36.94 37.08 151,258 +0.09(+0.26%)
Sep 07, 2018 36.66 37.03 36.61 36.99 360,896 +0.33(+0.90%)
Sep 06, 2018 37.51 37.84 36.56 36.66 625,061 -0.95(-2.52%)
Sep 05, 2018 38.03 38.17 37.51 37.60 199,907 -0.38(-1.00%)
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.