OAK Historical Prices | Oaktree Capital Group, LLC Clas Stock

Dow

0.91% Nasdaq

0.87%

Oaktree Capital Group, LLC (OAK)

-NYSE

53.70 0.12(0.22%) Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	54.00	54.05	53.40	53.70	381,800	53.70
Jun 17, 2013	53.75	55.00	53.42	53.82	409,900	53.82
Jun 14, 2013	52.00	53.75	51.62	53.49	410,300	53.49
Jun 13, 2013	51.46	52.21	50.97	51.89	303,500	51.89
Jun 12, 2013	52.95	53.20	51.29	51.46	281,500	51.46
Jun 11, 2013	52.84	53.40	51.78	52.07	346,000	52.07
Jun 10, 2013	52.30	53.34	51.81	53.28	479,800	53.28
Jun 7, 2013	50.37	52.30	49.79	52.30	428,600	52.30
Jun 6, 2013	49.84	50.47	49.84	50.13	527,800	50.13
Jun 5, 2013	50.04	51.53	49.30	50.01	834,700	50.01
Jun 4, 2013	51.15	51.40	50.22	50.24	454,300	50.24
Jun 3, 2013	52.35	52.70	50.53	51.20	543,200	51.20
May 31, 2013	53.80	54.20	51.99	52.15	766,900	52.15
May 30, 2013	53.19	53.75	52.76	53.48	580,100	53.48
May 29, 2013	53.62	53.66	51.38	52.87	584,900	52.87
May 28, 2013	53.76	54.50	53.42	53.66	1,141,300	53.66
May 24, 2013	53.44	53.68	52.61	53.50	462,000	53.50
May 23, 2013	53.14	53.74	52.50	53.50	3,255,700	53.50
May 22, 2013	55.39	56.66	54.33	54.41	524,100	54.41
May 21, 2013	55.68	55.82	54.17	55.62	465,800	55.62
May 20, 2013	54.80	56.05	54.77	55.88	323,700	55.88
May 17, 2013	54.82	55.31	54.01	54.72	345,400	54.72
May 16, 2013	55.67	55.76	54.45	54.65	323,600	54.65
May 15, 2013	56.62	57.13	54.96	55.20	392,400	55.20
May 15, 2013	1.41 Dividend
May 14, 2013	57.38	59.50	56.75	57.69	468,400	56.28
May 13, 2013	56.80	57.35	56.04	57.12	310,100	55.72
May 10, 2013	57.22	57.33	56.39	56.46	274,500	55.08
May 9, 2013	57.35	57.37	56.56	56.85	386,300	55.46
May 8, 2013	57.12	57.47	56.24	56.33	381,700	54.95
May 7, 2013	55.67	57.99	55.66	57.12	571,300	55.72
May 6, 2013	53.97	54.57	53.81	54.26	320,900	52.93
May 3, 2013	52.88	54.34	52.60	53.62	337,200	52.31
May 2, 2013	52.54	52.80	52.13	52.64	157,000	51.35
May 1, 2013	52.11	52.64	51.92	52.26	105,400	50.98
Apr 30, 2013	51.67	52.04	51.15	51.92	160,300	50.65
Apr 29, 2013	52.80	52.85	51.31	51.60	280,100	50.34
Apr 26, 2013	51.26	52.84	51.20	52.57	155,400	51.29
Apr 25, 2013	51.27	52.70	51.27	51.42	393,800	50.16
Apr 24, 2013	51.14	51.70	50.92	51.25	135,600	50.00
Apr 23, 2013	51.06	51.20	50.73	50.90	126,700	49.66
Apr 22, 2013	51.15	51.30	50.41	50.73	103,600	49.49
Apr 19, 2013	50.60	51.12	49.85	50.88	171,600	49.64
Apr 18, 2013	51.17	51.35	49.87	50.32	116,600	49.09
Apr 17, 2013	51.50	51.75	50.95	51.12	118,700	49.87
Apr 16, 2013	51.03	51.75	50.67	51.45	286,700	50.19
Apr 15, 2013	52.21	52.27	48.87	50.29	399,100	49.06
Apr 12, 2013	52.18	52.35	51.07	51.93	110,700	50.66
Apr 11, 2013	52.39	52.78	51.90	52.15	148,700	50.88
Apr 10, 2013	52.04	52.73	51.83	52.13	330,300	50.86
Apr 9, 2013	51.20	52.02	50.69	51.89	236,200	50.62
Apr 8, 2013	51.06	51.47	50.85	51.05	73,200	49.80
Apr 5, 2013	51.00	51.46	50.51	51.22	213,900	49.97
Apr 4, 2013	51.25	51.36	50.63	51.08	162,600	49.83
Apr 3, 2013	51.50	52.22	50.97	51.19	163,600	49.94
Apr 2, 2013	51.12	51.82	51.09	51.15	102,800	49.90
Apr 1, 2013	51.25	51.86	51.00	51.12	125,500	49.87
Mar 28, 2013	51.66	51.92	50.91	51.02	176,700	49.77
Mar 27, 2013	51.21	52.21	51.01	51.89	140,000	50.62
Mar 26, 2013	51.60	52.15	50.99	51.45	143,700	50.19
Mar 25, 2013	53.55	53.55	50.80	51.45	470,300	50.19
Mar 22, 2013	52.89	53.02	51.37	52.10	367,500	50.83
Mar 21, 2013	52.85	53.10	52.42	53.00	229,200	51.70
Mar 20, 2013	52.40	52.73	51.48	52.57	313,200	51.29
Mar 19, 2013	51.56	51.81	51.16	51.47	81,900	50.21
Mar 18, 2013	51.56	51.75	50.82	51.75	90,100	50.49
Mar 15, 2013	52.00	52.02	50.79	51.19	239,900	49.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OAK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Oaktree Capital Group, LLC (OAK)