Oaktree Capital Group, LLC Historical Stock Prices

OAK 
$46.69
*  
0.22
0.47%
Get OAK Alerts
*Delayed - data as of Nov. 24, 2014 10:15 ET  -  Find a broker to begin trading OAK now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    OAK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
10:15  46.71  46.90  46.50  46.69 52,962
11/21/2014 46.08 46.59 46.045 46.47 827,959
11/20/2014 45.8 46.1299 45.56 46.02 560,135
11/19/2014 46 46.18 45.75 45.8 378,653
11/18/2014 45.6 46.25 45.5 46.04 389,752
11/17/2014 45.76 45.94 45.45 45.5 400,979
11/14/2014 45.64 45.99 45.5 45.75 394,384
11/13/2014 46.09 46.648 45.75 45.9 309,755
11/12/2014 46.57 46.82 45.55 46.27 348,218
11/11/2014 46.97 47.345 46.38 46.39 149,097
11/10/2014 46.98 47.29 46.6 47.05 508,815
11/07/2014 47.22 47.87 46.575 46.95 332,163
11/06/2014 46.71 47.6 46.67 47.2 236,961
11/05/2014 47.16 47.78 46.548 47.3 444,541
11/04/2014 46.83 47.32 46.5 46.83 194,948
11/03/2014 47.48 47.48 46.76 46.91 237,471
10/31/2014 46.41 47.72 46.01 47.48 597,750
10/30/2014 48.19 48.19 46 46.5 475,098
10/29/2014 48.19 48.48 48.07 48.21 152,548
10/28/2014 48.22 48.49 48.01 48.27 136,682
10/27/2014 47.73 48.49 47.49 48.19 195,067
10/24/2014 47.34 47.9499 47.07 47.78 97,981
10/23/2014 47.17 47.314 46.61 47.22 184,353
10/22/2014 47.6 47.94 46.36 46.7 206,930
10/21/2014 46.24 47.9 46.05 47.53 266,366
10/20/2014 46.11 46.98 45.91 46.27 244,612
10/17/2014 46.24 47.05 45.8 46.32 264,844
10/16/2014 45.89 46.36 45.3 45.79 452,908
10/15/2014 46.38 47.038 45.81 46.06 420,332
10/14/2014 45.75 46.98 45.75 46.45 519,189
10/13/2014 47.64 47.99 45.62 46 461,533
10/10/2014 48.05 48.8 47.66 47.72 229,101
10/09/2014 49.6 49.6 48.2501 48.44 281,395
10/08/2014 50.7 50.72 49.53 49.58 164,151
10/07/2014 51.2 51.2 50.63 50.75 121,221
10/06/2014 51.32 51.43 50.86 51.17 170,941
10/03/2014 50.48 51.31 50.14 51.09 148,428
10/02/2014 49.55 50.47 49.33 50.39 223,994
10/01/2014 51 51 49.57 49.64 180,712
09/30/2014 51.23 51.64 50.94 51.1 159,397
09/29/2014 51.14 51.29 50.6 51.23 206,056
09/26/2014 49.84 51.7399 49.7102 51.49 324,709
09/25/2014 50.19 50.38 49.04 49.9 415,242
09/24/2014 49.94 50.32 49.76 50.01 180,532
09/23/2014 50.3 50.59 49.88 50 212,151
09/22/2014 51.4 51.65 50.51 50.51 150,167
09/19/2014 51.27 51.85 51.0775 51.58 125,963
09/18/2014 51.24 51.44 50.95 51.27 86,931
09/17/2014 50.99 51.1 50.8078 51.05 102,033
09/16/2014 51.01 51.22 50.6646 50.97 122,394
09/15/2014 51.75 51.85 50.81 51.15 92,790
09/12/2014 51 51.87 50.97 51.8 345,083
09/11/2014 50.33 51.07 50.33 51.05 113,801
09/10/2014 50.55 50.95 50.48 50.56 110,598
09/09/2014 51 51 50.21 50.41 114,414
09/08/2014 51.77 51.92 50.84 50.91 279,911
09/05/2014 51.6 52 51.2 51.8 222,318
09/04/2014 51.27 51.6 51.005 51.54 390,871
09/03/2014 50.74 51.034 50.641 50.99 184,614
09/02/2014 50.25 50.93 49.96 50.55 230,380
08/29/2014 50.11 50.2399 49.675 50.22 163,588
08/28/2014 49.58 50 49.58 49.78 90,996
08/27/2014 49.74 49.9582 49.54 49.95 129,870
08/26/2014 50.07 50.24 49.5 49.57 180,419
08/25/2014 50.2 50.49 49.96 50.09 154,898
08/22/2014 49.82 50.25 48.92 50.21 278,936
08/21/2014 49.95 50.03 49.52 49.76 164,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?