Oaktree Capital Group, LLC Historical Stock Prices

OAK 
$53.96
*  
0.98
1.78%
Get OAK Alerts
*Delayed - data as of Jan. 27, 2015 11:58 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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
11:58  54.43  54.7565  53.38  53.96 151,152
01/26/2015 54.7 55.23 54.19 54.94 114,377
01/23/2015 55.03 55.42 54.2801 54.62 218,263
01/22/2015 54.75 56 54.11 55.03 322,362
01/21/2015 54.7 55.2 54.05 54.84 161,183
01/20/2015 54.77 54.94 54.0032 54.66 196,556
01/16/2015 54.31 55.09 53.85 54.62 205,239
01/15/2015 54 54.77 53.22 54.19 239,737
01/14/2015 53 54.32 52.58 53.97 464,991
01/13/2015 53.48 53.49 52.25 52.99 188,008
01/12/2015 52.55 53.32 52.01 52.95 231,083
01/09/2015 53.29 53.88 52.28 52.51 209,050
01/08/2015 54.25 54.5 53.25 53.36 236,611
01/07/2015 53.36 54.23 52.61 54.17 366,098
01/06/2015 54.93 54.9399 51.52 52.9 736,628
01/05/2015 54.1 54.59 53.06 54.37 410,951
01/02/2015 51.94 54.77 51.66 54.31 504,670
12/31/2014 51.61 51.92 50.79 51.83 175,418
12/30/2014 51.27 51.5838 51 51.54 136,962
12/29/2014 51.86 52.1 51.12 51.42 194,493
12/26/2014 51.6 52.25 51.05 51.85 193,093
12/24/2014 51.7 51.8508 51.14 51.28 70,431
12/23/2014 50.69 51.99 50.69 51.58 275,657
12/22/2014 51.84 52.2156 51.09 51.2 203,482
12/19/2014 50.5 52.15 50.225 51.8 416,990
12/18/2014 49.25 50.5 49.1301 50.47 306,167
12/17/2014 48.83 49.288 48.629 49.06 337,370
12/16/2014 48.83 49.35 48.61 48.84 361,521
12/15/2014 50.49 50.5416 48.6401 48.97 624,808
12/12/2014 50.61 50.99 49.07 49.38 294,568
12/11/2014 49.75 50.92 49.72 50.76 563,750
12/10/2014 50.04 50.27 49.25 49.35 238,189
12/09/2014 48.83 50.11 48.81 50.03 268,821
12/08/2014 49 49.5785 48.52 49.47 339,317
12/05/2014 49.6 49.7999 49 49.08 171,282
12/04/2014 50.4 50.47 49.15 49.29 314,925
12/03/2014 49.75 50.44 49.2 50.25 612,239
12/02/2014 47.15 49.69 47.12 49.46 1,187,504
12/01/2014 46.8 47.15 46.3 47.13 827,044
11/28/2014 46.75 47.1399 46.12 46.31 146,347
11/26/2014 46.77 46.9 46.25 46.7 214,873
11/25/2014 46.86 47 46.39 46.8 358,764
11/24/2014 46.5 47.05 46.455 46.7 593,818
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
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?