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 (%)
Oct 30, 2015 50.18 50.18 49.16 49.86 186,679 -0.29(-0.58%)
Oct 29, 2015 49.30 50.17 48.63 50.15 171,673 +0.88(+1.79%)
Oct 28, 2015 48.65 49.49 48.61 49.27 112,583 +0.72(+1.48%)
Oct 27, 2015 48.70 49.05 48.00 48.55 98,299 -0.31(-0.63%)
Oct 26, 2015 48.80 49.37 48.53 48.86 89,137 -0.14(-0.29%)
Oct 23, 2015 48.69 49.20 48.21 49.00 225,376 +0.74(+1.53%)
Oct 22, 2015 47.20 48.36 47.10 48.26 135,325 +1.04(+2.20%)
Oct 21, 2015 48.16 48.38 47.00 47.22 228,069 -0.99(-2.05%)
Oct 20, 2015 48.00 48.73 47.80 48.21 79,101 +0.21(+0.44%)
Oct 19, 2015 47.93 48.92 47.72 48.00 158,290 +0.03(+0.06%)
Oct 16, 2015 47.61 48.99 47.52 47.97 226,913 +0.36(+0.76%)
Oct 15, 2015 47.94 48.40 47.58 47.61 184,237 -0.43(-0.90%)
Oct 14, 2015 48.09 48.61 47.74 48.04 94,463 +0.15(+0.31%)
Oct 13, 2015 48.11 48.35 47.65 47.89 246,577 -0.61(-1.26%)
Oct 12, 2015 48.96 49.11 48.01 48.50 195,921 -0.50(-1.02%)
Oct 09, 2015 49.43 49.59 48.94 49.00 122,332 -0.35(-0.71%)
Oct 08, 2015 49.62 49.89 49.06 49.35 92,073 -0.25(-0.50%)
Oct 07, 2015 49.43 49.93 49.02 49.60 215,064 +0.26(+0.53%)
Oct 06, 2015 49.30 49.74 48.67 49.34 222,040 +0.36(+0.73%)
Oct 05, 2015 47.13 49.47 47.08 48.98 370,795 +1.87(+3.97%)
Oct 02, 2015 46.38 47.40 45.67 47.11 708,757 +0.11(+0.23%)
Oct 01, 2015 49.59 49.68 46.91 47.00 527,876 -2.50(-5.05%)
Sep 30, 2015 50.12 50.34 48.69 49.50 268,154 -0.70(-1.39%)
Sep 29, 2015 50.40 50.94 49.92 50.20 120,666 -0.25(-0.50%)
Sep 28, 2015 51.25 51.48 49.88 50.45 313,884 -0.77(-1.50%)
Sep 25, 2015 51.30 51.68 51.00 51.22 131,711 -0.04(-0.08%)
Sep 24, 2015 51.36 51.48 50.86 51.26 107,839 -0.19(-0.37%)
Sep 23, 2015 51.50 51.60 50.75 51.45 177,618 +0.19(+0.37%)
Sep 22, 2015 51.00 51.33 50.80 51.26 179,656 +0.03(+0.06%)
Sep 21, 2015 51.02 51.58 50.84 51.23 161,151 +0.34(+0.67%)
Sep 18, 2015 51.00 51.44 50.66 50.89 197,045 -0.27(-0.53%)
Sep 17, 2015 50.97 51.32 50.46 51.16 1,601,443 +0.30(+0.59%)
Sep 16, 2015 51.01 51.30 50.00 50.86 243,692 -0.01(-0.02%)
Sep 15, 2015 50.21 50.95 49.98 50.87 101,416 +0.81(+1.62%)
Sep 14, 2015 51.11 51.11 49.93 50.06 176,648 -0.99(-1.94%)
Sep 11, 2015 51.03 51.32 50.16 51.05 91,598 +0.18(+0.35%)
Sep 10, 2015 50.42 51.37 50.09 50.87 122,818 +0.59(+1.17%)
Sep 09, 2015 51.67 51.70 50.24 50.28 161,313 -0.99(-1.93%)
Sep 08, 2015 50.77 51.75 50.67 51.27 178,138 +0.99(+1.97%)
Sep 04, 2015 50.48 50.28 50.28 50.28 128,000 -0.56(-1.10%)
Sep 03, 2015 51.36 51.81 49.73 50.84 340,950 -0.44(-0.86%)
Sep 02, 2015 52.03 52.15 51.13 51.28 180,221 -0.40(-0.77%)
Sep 01, 2015 52.16 53.28 51.55 51.68 210,490 -1.32(-2.49%)
Aug 31, 2015 54.34 54.49 52.64 53.00 210,545 -1.22(-2.25%)
Aug 28, 2015 54.10 54.53 53.51 54.22 99,911 +0.01(+0.02%)
Aug 27, 2015 54.10 55.29 53.16 54.21 396,681 +0.21(+0.39%)
Aug 26, 2015 53.53 54.37 52.46 54.00 331,843 +1.26(+2.39%)
Aug 25, 2015 54.55 54.55 51.97 52.74 446,837 -0.26(-0.49%)
Aug 24, 2015 52.40 53.62 50.89 53.00 472,920 -0.05(-0.09%)
Aug 21, 2015 53.35 53.86 52.80 53.05 277,147 -0.41(-0.77%)
Aug 20, 2015 54.46 55.00 53.01 53.46 308,352 -1.04(-1.91%)
Aug 19, 2015 55.00 55.44 54.26 54.50 177,272 -0.62(-1.12%)
Aug 18, 2015 55.41 55.60 54.70 55.12 150,312 -0.30(-0.54%)
Aug 17, 2015 55.16 55.62 55.00 55.42 116,516 +0.26(+0.47%)
Aug 14, 2015 54.26 55.27 54.16 55.16 81,152 +0.80(+1.47%)
Aug 13, 2015 55.00 55.00 54.10 54.36 114,688 -0.57(-1.04%)
Aug 12, 2015 55.02 55.23 53.79 54.93 167,581 -0.32(-0.58%)
Aug 11, 2015 54.80 55.58 54.43 55.25 195,153 +0.75(+1.38%)
Aug 10, 2015 53.72 54.81 53.00 54.50 101,216 +1.16(+2.17%)
Aug 07, 2015 53.04 53.61 52.91 53.34 97,069 +0.31(+0.58%)
Aug 06, 2015 55.23 55.59 52.97 53.03 250,827 -2.33(-4.21%)
Aug 05, 2015 55.56 55.56 54.90 55.36 98,519 +0.15(+0.27%)
Aug 04, 2015 55.49 55.83 54.89 55.21 77,605 -0.09(-0.16%)
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.