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 (%)
Mar 31, 2016 49.19 49.48 48.80 49.33 142,359 +0.01(+0.02%)
Mar 30, 2016 48.26 49.46 48.26 49.32 209,425 +1.13(+2.34%)
Mar 29, 2016 46.90 48.73 46.90 48.19 207,223 +1.28(+2.73%)
Mar 28, 2016 46.76 47.74 46.59 46.91 329,703 -0.02(-0.04%)
Mar 24, 2016 46.61 46.93 46.93 46.93 329,800 +0.15(+0.32%)
Mar 23, 2016 48.42 48.74 46.50 46.78 478,212 -1.94(-3.98%)
Mar 22, 2016 48.44 49.09 48.07 48.72 849,792 -0.03(-0.06%)
Mar 21, 2016 48.75 49.11 48.24 48.75 154,394 +0.01(+0.02%)
Mar 18, 2016 48.29 48.94 48.29 48.74 174,940 +0.56(+1.16%)
Mar 17, 2016 48.06 48.67 47.75 48.18 295,135 +0.19(+0.40%)
Mar 16, 2016 47.49 48.25 47.36 47.99 240,598 +0.62(+1.31%)
Mar 15, 2016 48.50 48.50 47.02 47.37 429,594 -1.42(-2.91%)
Mar 14, 2016 49.52 49.70 48.52 48.79 398,483 -0.70(-1.41%)
Mar 11, 2016 49.63 50.15 49.39 49.49 513,612 +0.32(+0.65%)
Mar 10, 2016 49.17 49.69 48.82 49.17 379,646 +0.22(+0.45%)
Mar 09, 2016 48.23 49.00 47.77 48.95 266,715 +1.02(+2.13%)
Mar 08, 2016 48.71 49.12 47.93 47.93 276,634 -0.78(-1.60%)
Mar 07, 2016 47.38 48.73 47.37 48.71 253,213 +1.31(+2.76%)
Mar 04, 2016 47.19 48.02 47.10 47.40 258,193 +0.57(+1.22%)
Mar 03, 2016 46.72 47.43 46.65 46.83 406,745 +0.20(+0.43%)
Mar 02, 2016 45.99 46.70 45.90 46.63 350,846 +0.84(+1.83%)
Mar 01, 2016 46.25 46.75 45.72 45.79 328,111 -0.11(-0.24%)
Feb 29, 2016 44.88 46.20 44.80 45.90 427,165 +1.22(+2.73%)
Feb 26, 2016 44.75 45.28 44.34 44.68 292,995 +0.29(+0.65%)
Feb 25, 2016 44.11 44.48 43.85 44.39 234,842 +0.20(+0.45%)
Feb 24, 2016 44.48 44.61 43.59 44.19 607,562 -0.60(-1.34%)
Feb 23, 2016 45.22 45.54 44.33 44.79 260,092 -0.43(-0.95%)
Feb 22, 2016 45.52 46.23 45.22 45.22 567,296 +0.04(+0.09%)
Feb 19, 2016 44.88 45.48 44.68 45.18 219,387 +0.17(+0.38%)
Feb 18, 2016 46.24 46.29 45.00 45.01 452,681 -1.01(-2.19%)
Feb 17, 2016 45.75 46.30 45.52 46.02 393,065 +0.00(+0.00%)
Feb 16, 2016 47.28 47.59 45.20 46.02 612,536 -0.43(-0.93%)
Feb 12, 2016 45.85 46.45 46.45 46.45 594,200 +1.15(+2.54%)
Feb 11, 2016 46.45 47.16 43.41 45.30 1,553,840 -2.59(-5.41%)
Feb 10, 2016 47.93 49.33 47.77 47.89 1,121,251 +1.36(+2.92%)
Feb 09, 2016 43.07 46.68 43.00 46.53 390,597 +2.58(+5.87%)
Feb 08, 2016 43.25 43.95 42.95 43.95 476,519 +0.33(+0.76%)
Feb 05, 2016 43.18 43.99 43.11 43.62 131,196 +0.50(+1.16%)
Feb 04, 2016 43.21 43.81 43.00 43.12 240,892 -0.39(-0.90%)
Feb 03, 2016 43.79 44.00 43.01 43.51 189,768 -0.26(-0.59%)
Feb 02, 2016 44.13 44.36 43.05 43.77 205,992 -0.97(-2.17%)
Feb 01, 2016 43.24 44.93 42.78 44.74 199,770 +0.98(+2.24%)
Jan 29, 2016 42.80 43.98 42.65 43.76 211,093 +0.91(+2.12%)
Jan 28, 2016 43.45 44.21 42.66 42.85 239,687 -0.30(-0.70%)
Jan 27, 2016 43.39 43.50 42.46 43.15 159,540 -0.24(-0.55%)
Jan 26, 2016 42.76 43.58 42.68 43.39 237,879 +0.59(+1.38%)
Jan 25, 2016 42.40 43.37 41.78 42.80 445,529 +0.21(+0.49%)
Jan 22, 2016 42.25 42.98 41.69 42.59 515,703 +1.26(+3.05%)
Jan 21, 2016 41.01 42.86 40.88 41.33 301,513 -0.08(-0.19%)
Jan 20, 2016 41.24 41.49 40.00 41.41 719,082 -0.53(-1.26%)
Jan 19, 2016 41.25 42.17 41.00 41.94 460,118 +1.13(+2.77%)
Jan 15, 2016 39.60 40.81 40.81 40.81 387,700 +0.04(+0.10%)
Jan 14, 2016 40.18 41.49 39.75 40.77 283,263 +0.48(+1.19%)
Jan 13, 2016 42.00 42.92 40.16 40.29 458,019 -1.66(-3.96%)
Jan 12, 2016 41.46 42.13 40.62 41.95 213,342 +1.05(+2.57%)
Jan 11, 2016 42.01 42.50 38.66 40.90 2,148,005 -1.08(-2.57%)
Jan 08, 2016 44.84 45.07 41.89 41.98 1,560,124 -2.44(-5.49%)
Jan 07, 2016 46.36 46.49 43.92 44.42 783,012 -2.17(-4.66%)
Jan 06, 2016 47.51 47.57 46.38 46.59 361,176 -1.34(-2.80%)
Jan 05, 2016 48.37 48.48 47.52 47.93 283,720 -0.35(-0.72%)
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.