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 (%)
Feb 28, 2013 34.92 35.42 34.87 35.37 275,644 +0.31(+0.89%)
Feb 27, 2013 35.03 35.07 34.47 35.06 190,058 +0.20(+0.57%)
Feb 26, 2013 34.80 35.20 34.79 34.86 55,858 +0.26(+0.76%)
Feb 22, 2013 35.35 35.46 34.36 34.60 194,843 -0.44(-1.25%)
Feb 21, 2013 36.02 36.22 34.24 35.04 300,494 -1.48(-4.05%)
Feb 20, 2013 36.49 36.64 36.20 36.52 267,679 +0.39(+1.08%)
Feb 19, 2013 35.95 36.30 35.92 36.13 761,842 +0.35(+0.99%)
Feb 15, 2013 35.78 36.43 35.67 35.78 310,147 +0.01(+0.04%)
Feb 14, 2013 35.49 35.78 35.31 35.76 319,839 +0.41(+1.16%)
Feb 13, 2013 35.00 35.45 34.90 35.35 228,935 +0.39(+1.11%)
Feb 12, 2013 34.88 35.10 34.71 34.96 187,836 +0.28(+0.80%)
Feb 11, 2013 34.90 35.14 34.57 34.69 105,702 -0.13(-0.39%)
Feb 08, 2013 34.74 35.17 34.62 34.82 145,276 +0.18(+0.53%)
Feb 07, 2013 34.73 35.01 34.57 34.64 195,293 +0.01(+0.04%)
Feb 06, 2013 34.34 34.84 34.25 34.62 126,229 +1.20(+3.60%)
Feb 04, 2013 34.60 35.03 33.37 33.42 373,020 -0.73(-2.14%)
Feb 01, 2013 34.01 34.45 33.34 34.15 151,058 +0.11(+0.33%)
Jan 31, 2013 33.48 34.20 33.48 34.03 318,541 +0.46(+1.37%)
Jan 30, 2013 33.33 33.76 33.14 33.57 302,113 +0.23(+0.68%)
Jan 29, 2013 33.38 33.57 33.21 33.35 83,245 +0.06(+0.17%)
Jan 28, 2013 33.01 33.72 32.87 33.29 107,904 +0.17(+0.51%)
Jan 25, 2013 33.72 33.72 32.81 33.12 90,656 -0.49(-1.45%)
Jan 24, 2013 33.30 33.75 33.30 33.61 130,589 +0.30(+0.91%)
Jan 23, 2013 33.10 33.43 33.10 33.30 95,470 +0.21(+0.64%)
Jan 22, 2013 33.65 33.69 32.79 33.09 164,230 -0.55(-1.64%)
Jan 18, 2013 33.77 33.92 33.50 33.64 80,272 -0.02(-0.06%)
Jan 17, 2013 33.69 33.80 33.30 33.67 75,047 +0.04(+0.11%)
Jan 16, 2013 33.94 33.97 33.62 33.63 49,315 -0.23(-0.69%)
Jan 15, 2013 33.98 34.11 33.66 33.86 93,808 -0.15(-0.44%)
Jan 14, 2013 33.84 34.01 33.40 34.01 133,007 +0.28(+0.84%)
Jan 11, 2013 33.43 33.88 33.30 33.73 190,762 +0.34(+1.02%)
Jan 10, 2013 33.47 33.61 33.20 33.39 264,968 +0.08(+0.23%)
Jan 09, 2013 33.12 33.50 32.99 33.31 188,278 +0.16(+0.47%)
Jan 08, 2013 32.72 33.27 32.69 33.16 131,610 +0.46(+1.41%)
Jan 07, 2013 32.65 32.74 32.51 32.70 135,195 -0.05(-0.15%)
Jan 04, 2013 32.41 32.77 32.16 32.75 176,390 +0.37(+1.14%)
Jan 03, 2013 32.16 32.58 32.00 32.38 103,765 +0.13(+0.42%)
Jan 02, 2013 32.59 32.59 32.23 32.24 265,887 +0.01(+0.04%)
Dec 31, 2012 32.30 32.30 31.72 32.23 205,615 +0.05(+0.15%)
Dec 28, 2012 31.94 32.41 31.65 32.18 250,243 +0.32(+1.00%)
Dec 27, 2012 31.82 32.56 31.82 31.86 88,092 -0.01(-0.04%)
Dec 26, 2012 32.58 32.73 31.32 31.87 136,844 -0.56(-1.73%)
Dec 24, 2012 32.73 32.94 32.24 32.43 49,632 -0.16(-0.50%)
Dec 21, 2012 32.32 33.40 32.09 32.60 252,843 -0.10(-0.30%)
Dec 20, 2012 32.24 32.87 32.19 32.70 278,500 +0.61(+1.90%)
Dec 19, 2012 31.60 32.36 31.53 32.09 507,072 +0.73(+2.33%)
Dec 18, 2012 31.21 31.37 30.83 31.36 313,381 +0.22(+0.71%)
Dec 17, 2012 31.00 31.17 30.83 31.14 172,302 -0.04(-0.11%)
Dec 14, 2012 31.34 31.39 30.69 31.17 288,540 -0.06(-0.18%)
Dec 13, 2012 31.04 31.23 30.71 31.23 224,220 +0.32(+1.03%)
Dec 12, 2012 30.73 30.92 30.61 30.91 411,649 +0.25(+0.81%)
Dec 11, 2012 30.82 30.97 30.53 30.66 276,807 -0.21(-0.69%)
Dec 10, 2012 30.44 31.44 30.21 30.87 301,385 +0.21(+0.67%)
Dec 07, 2012 30.80 31.44 30.26 30.67 131,384 +0.02(+0.07%)
Dec 06, 2012 31.10 31.19 30.40 30.65 132,645 -0.07(-0.23%)
Dec 05, 2012 30.07 31.53 29.77 30.72 495,471 +0.89(+2.97%)
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.