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 (%)
Dec 29, 2017 37.67 37.67 37.67 0 +0.00(+0.00%)
Dec 28, 2017 37.09 37.76 37.05 37.67 335,698 +0.36(+0.96%)
Dec 27, 2017 37.27 37.45 37.00 37.31 282,032 +0.04(+0.12%)
Dec 26, 2017 37.40 37.90 37.26 37.27 246,967 -0.18(-0.48%)
Dec 22, 2017 37.81 37.94 37.27 37.45 267,885 -0.18(-0.48%)
Dec 21, 2017 37.67 37.81 36.91 37.63 250,082 +0.00(+0.00%)
Dec 20, 2017 36.96 37.72 36.78 37.63 338,431 +0.72(+1.94%)
Dec 19, 2017 37.18 37.58 36.78 36.91 298,047 -0.31(-0.84%)
Dec 18, 2017 37.36 37.68 37.13 37.22 663,668 -0.09(-0.24%)
Dec 15, 2017 37.27 37.67 36.96 37.31 321,832 -0.04(-0.12%)
Dec 14, 2017 37.54 37.72 37.22 37.36 265,395 -0.18(-0.48%)
Dec 13, 2017 37.85 37.99 37.40 37.54 222,417 -0.22(-0.59%)
Dec 12, 2017 38.25 38.56 37.58 37.76 344,171 -0.49(-1.29%)
Dec 11, 2017 38.57 38.81 38.12 38.25 295,642 -0.31(-0.81%)
Dec 08, 2017 38.84 38.84 38.43 38.57 211,483 -0.27(-0.69%)
Dec 07, 2017 38.39 38.97 38.25 38.84 219,075 +0.45(+1.17%)
Dec 06, 2017 38.03 38.70 37.90 38.39 357,485 +0.54(+1.42%)
Dec 05, 2017 38.12 38.12 37.67 37.85 229,283 -0.18(-0.47%)
Dec 04, 2017 38.92 38.92 38.03 38.03 361,519 -0.98(-2.52%)
Dec 01, 2017 38.16 39.15 38.07 39.01 392,295 +0.67(+1.75%)
Nov 30, 2017 38.39 38.88 38.33 38.34 357,911 +0.00(+0.00%)
Nov 29, 2017 37.63 38.43 37.58 38.34 399,494 +0.63(+1.66%)
Nov 28, 2017 37.72 38.03 37.58 37.72 282,784 +0.00(+0.00%)
Nov 27, 2017 37.81 38.16 37.49 37.72 202,349 -0.13(-0.35%)
Nov 24, 2017 38.79 38.79 37.81 37.85 93,678 -0.94(-2.42%)
Nov 22, 2017 38.25 39.15 38.24 38.79 159,281 +0.49(+1.29%)
Nov 21, 2017 38.12 38.39 37.90 38.30 155,459 +0.18(+0.47%)
Nov 20, 2017 37.85 38.16 37.85 38.12 158,360 +0.18(+0.47%)
Nov 17, 2017 37.76 38.12 37.76 37.94 197,116 +0.00(+0.00%)
Nov 16, 2017 37.76 38.12 37.76 37.94 184,895 +0.18(+0.47%)
Nov 15, 2017 37.90 38.03 37.72 37.76 162,400 -0.27(-0.71%)
Nov 14, 2017 38.39 38.48 37.94 38.03 184,338 -0.31(-0.82%)
Nov 13, 2017 37.85 38.39 37.63 38.34 235,276 +0.36(+0.94%)
Nov 10, 2017 38.66 38.88 37.85 37.99 219,564 -0.54(-1.39%)
Nov 09, 2017 39.06 39.24 38.35 38.52 263,743 -0.58(-1.49%)
Nov 08, 2017 39.15 39.46 39.01 39.10 212,150 -0.04(-0.11%)
Nov 07, 2017 39.24 39.46 38.97 39.15 183,984 +0.00(+0.00%)
Nov 06, 2017 39.73 39.91 38.97 39.15 247,845 -0.81(-2.02%)
Nov 03, 2017 39.95 40.22 39.15 39.95 348,346 +0.28(+0.70%)
Nov 02, 2017 40.43 40.60 39.41 39.68 387,472 -0.93(-2.28%)
Nov 01, 2017 40.52 40.83 40.43 40.60 302,810 +0.13(+0.33%)
Oct 31, 2017 40.65 40.74 40.38 40.47 298,397 -0.22(-0.54%)
Oct 30, 2017 41.53 41.62 40.38 40.69 487,386 -0.88(-2.13%)
Oct 27, 2017 41.89 41.97 41.40 41.58 541,284 -0.22(-0.53%)
Oct 26, 2017 41.80 42.24 41.62 41.80 104,183 -0.22(-0.53%)
Oct 25, 2017 42.11 42.15 41.44 42.02 192,650 +0.00(+0.00%)
Oct 24, 2017 41.97 42.06 41.66 42.02 109,742 +0.09(+0.21%)
Oct 23, 2017 41.75 42.15 41.66 41.93 135,815 +0.00(+0.00%)
Oct 20, 2017 42.19 42.24 41.84 41.93 122,078 +0.04(+0.11%)
Oct 19, 2017 41.89 41.93 41.60 41.89 75,276 +0.00(+0.00%)
Oct 18, 2017 42.15 42.19 41.66 41.89 137,499 +0.18(+0.42%)
Oct 17, 2017 41.53 41.84 41.29 41.71 92,185 +0.22(+0.53%)
Oct 16, 2017 41.36 41.62 40.65 41.49 267,228 +0.22(+0.54%)
Oct 13, 2017 41.53 41.53 41.00 41.27 138,023 -0.27(-0.64%)
Oct 12, 2017 41.58 41.62 40.69 41.53 276,540 -0.09(-0.21%)
Oct 11, 2017 41.27 41.89 41.27 41.62 151,313 +0.18(+0.43%)
Oct 10, 2017 41.53 41.53 41.18 41.44 72,077 +0.00(+0.00%)
Oct 09, 2017 41.89 41.93 41.27 41.44 91,053 -0.18(-0.42%)
Oct 06, 2017 41.75 41.97 41.54 41.62 76,500 -0.13(-0.32%)
Oct 05, 2017 41.75 41.97 41.62 41.75 200,813 -0.04(-0.11%)
Oct 04, 2017 42.33 42.33 41.80 41.80 132,487 -0.44(-1.05%)
Oct 03, 2017 42.11 42.46 42.02 42.24 214,791 +0.04(+0.10%)
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.