Quantcast

Oaktree Capital Group, LLC Class A Units Representing Limited Liability Company Interests Historical Stock Prices

OAK 
$41.35
*  
0.05
0.12%
Get OAK Alerts
*Delayed - data as of Jun. 21, 2018 14:13 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 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:13 41.35 41.60 40.90 41.35 69,462
06/20/2018 42.1 42.2 41.15 41.4 261,862
06/19/2018 41.35 42.0505 40.9 41.85 214,327
06/18/2018 41.5 41.65 41.35 41.4 119,432
06/15/2018 41.5 42.1 41.33 41.65 195,218
06/14/2018 41.35 41.575 41.25 41.5 139,255
06/13/2018 41.7 41.85 41.3 41.45 203,558
06/12/2018 42.5 42.5 41.5 41.65 185,096
06/11/2018 42 42.55 41.8 42.4 181,134
06/08/2018 41.75 42.3186 41.6 42 199,419
06/07/2018 41.9 42.35 41.7 41.85 234,737
06/06/2018 41.45 41.65 41.25 41.65 130,290
06/05/2018 41.75 41.85 41.05 41.2 252,446
06/04/2018 42 42.15 41.65 41.8 198,744
06/01/2018 41 41.95 41 41.55 261,842
05/31/2018 40.25 41.05 40.25 40.95 305,808
05/30/2018 39.9 40.25 39.6359 40.25 166,329
05/29/2018 40 40.25 39.55 39.7 298,516
05/25/2018 40 40.195 39.75 39.85 183,278
05/24/2018 39.95 40.245 39.75 39.9 247,567
05/23/2018 39.65 40.0374 39.65 39.95 204,357
05/22/2018 40.15 40.15 39.65 39.7 200,938
05/21/2018 39.85 40.15 39.75 40 159,733
05/18/2018 40.1 40.1 39.45 39.8 185,658
05/17/2018 39.55 40 39.5 39.9 181,458
05/16/2018 39.5 39.85 39.4 39.5 320,161
05/15/2018 39.9 39.933 39.5 39.6 311,227
05/14/2018 40.15 40.55 39.8 39.9 206,060
05/11/2018 40.6 40.7 39.95 40.05 215,156
05/10/2018 40.1 40.45 39.75 40.4 343,837
05/09/2018 40.2 40.4 40 40.1 418,197
05/08/2018 39.9 40.75 39.9 40.25 442,429
05/07/2018 39.75 40.15 39.7 39.9 277,075
05/04/2018 39.05 40.2068 39.05 39.8 427,399
05/03/2018 39.65 40.15 39.45 39.75 453,487
05/02/2018 39.9 40.05 39.25 39.75 240,859
05/01/2018 39.5 39.95 39.1 39.85 219,664
04/30/2018 39.95 40 39.3 39.5 340,984
04/27/2018 39.85 40.2 39.7 40 409,768
04/26/2018 41.5 41.5 40.15 40.45 515,588
04/25/2018 41.55 41.55 40.25 41.05 331,943
04/24/2018 41.35 41.55 40.85 41 190,432
04/23/2018 41.5 41.6 41.05 41.25 304,491
04/20/2018 41.05 41.65 40.7 41.6 313,155
04/19/2018 40.75 41.2 40.6 41 318,598
04/18/2018 40.25 40.95 40.15 40.75 518,779
04/17/2018 39.95 40.25 39.8 39.95 155,905
04/16/2018 39.45 39.84 39.35 39.75 160,922
04/13/2018 39.5 39.645 39.15 39.25 165,178
04/12/2018 39.65 39.85 39.15 39.35 146,037
04/11/2018 39.75 40.2 39.45 39.6 181,640
04/10/2018 39.4 40 39.4 39.85 490,284
04/09/2018 39.5 39.6 39.2 39.3 336,670
04/06/2018 39.9 39.9 39.1 39.4 460,220
04/05/2018 39.65 39.7 39.15 39.5 222,699
04/04/2018 39.2 39.55 38.9498 39.5 238,467
04/03/2018 39.4 39.55 38.8 39.2 280,883
04/02/2018 39.55 39.639 38.9 39.4 322,153
03/29/2018 39.55 40.2 39.45 39.6 315,355
03/28/2018 39.75 39.95 39.45 39.6 193,233
03/27/2018 39.8 40 39.45 39.6 248,561
03/26/2018 39.95 40.1 39.4 39.75 274,747
03/23/2018 39.8 39.95 39.35 39.75 371,203
03/22/2018 39.85 40 39.6 39.8 452,652
03/21/2018 40.1 40.15 39.8 39.95 192,146
03/20/2018 40 40.35 39.95 40.05 140,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio