OAK-PB - Oaktree Capital Group, LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201927.2527.7327.2427.7327.7311,201
Sep 27, 201926.8026.8726.8026.8626.869,168
Sep 26, 201926.8326.8326.7326.7626.768,366
Sep 25, 201926.7226.7826.7226.7726.7710,996
Sep 24, 201926.8526.8526.6526.7226.729,381
Sep 23, 201926.6426.8626.6426.8326.8310,754
Sep 20, 201926.7926.8926.7226.7926.7915,182
Sep 19, 201926.4326.7926.4326.7126.7122,657
Sep 18, 201926.5426.7326.4626.4926.4912,670
Sep 17, 201926.5826.5826.4226.4226.4229,275
Sep 16, 201926.5926.6926.4426.4526.4510,999
Sep 13, 201926.5326.6026.1626.4226.4233,971
Sep 12, 201926.8026.8326.5326.7226.7225,527
Sep 11, 201926.7326.8126.7226.8126.8126,030
Sep 10, 201926.7426.7526.5326.6726.6727,347
Sep 09, 201926.5926.7626.5926.7326.7315,121
Sep 06, 201926.5926.6226.4526.6226.6218,432
Sep 05, 201926.6426.6926.5026.5026.5016,118
Sep 04, 201926.5026.6426.4426.6426.6444,219
Sep 03, 201926.3326.4926.3326.4826.4829,199
Aug 30, 201926.4026.5026.3026.3326.33111,163
Aug 29, 201926.5426.5426.4426.4526.4542,944
Aug 29, 20190.409375 Dividend
Aug 28, 201926.7026.9226.6226.9226.5132,592
Aug 27, 201926.6926.7026.5526.7026.2919,034
Aug 26, 201926.8426.8426.6526.6626.2512,420
Aug 23, 201926.6326.8926.5826.5826.189,230
Aug 22, 201926.9326.9326.6226.6326.2322,469
Aug 21, 201926.6626.9326.6626.9326.5216,785
Aug 20, 201926.5326.7426.4926.7426.3311,765
Aug 19, 201926.6026.6026.4726.4726.073,891
Aug 16, 201926.4726.6626.4526.4626.064,357
Aug 15, 201926.4526.6026.4526.5526.1512,663
Aug 14, 201926.1026.4426.1026.3525.9535,619
Aug 13, 201926.2126.3026.1026.1425.74127,669
Aug 12, 201926.4526.4526.2826.2825.8818,105
Aug 09, 201926.1526.4426.1526.4126.0136,653
Aug 08, 201926.5726.6026.1026.1325.73171,234
Aug 07, 201926.5326.6526.4826.5126.1159,523
Aug 06, 201926.5426.9926.5426.8426.4343,514
Aug 05, 201926.5326.7526.4526.4526.0555,143
Aug 02, 201926.7526.8026.4926.8026.3914,416
Aug 01, 201926.9326.9926.7526.9026.4921,405
Jul 31, 201926.7826.9926.6626.8126.4057,656
Jul 30, 201926.9626.9826.7826.8726.4625,437
Jul 29, 201926.6827.1126.6727.1026.6946,410
Jul 26, 201926.6926.7426.6626.7326.3212,813
Jul 25, 201926.6426.7426.6426.6426.2332,248
Jul 24, 201926.6826.7226.6026.6426.2312,302
Jul 23, 201926.6526.6926.6026.6326.2310,917
Jul 22, 201926.6626.6626.5126.5826.189,179
Jul 19, 201926.4626.6726.4626.5326.1312,833
Jul 18, 201926.4426.5826.3426.5526.1533,526
Jul 17, 201926.4326.5026.3426.4726.0720,826
Jul 16, 201926.4526.5726.2726.5426.1420,054
Jul 15, 201926.5726.5726.5126.5126.1112,671
Jul 12, 201926.3926.4926.3726.4726.0710,927
Jul 11, 201926.2226.3626.1926.3525.9526,663
Jul 10, 201926.0726.2426.0626.1225.7218,459
Jul 09, 201926.0126.2026.0126.1825.7812,124
Jul 08, 201926.1326.1626.0726.1625.766,543
Jul 05, 201926.1426.1426.0026.0825.689,615
Jul 03, 201926.0326.2026.0226.1925.796,166
Jul 02, 201925.9226.1725.9226.0925.7012,348
Jul 01, 201925.8425.9225.7825.9225.5212,854
Jun 28, 201926.0526.0525.8525.9525.5642,248
Jun 27, 201926.0426.0425.8826.0225.62157,893
Jun 26, 201926.0526.0525.9225.9425.551,200,689
Jun 25, 201925.9226.0225.9125.9825.5882,528
Jun 24, 201925.9526.1425.8825.9125.5296,858
Jun 21, 201925.8826.0525.8826.0525.6517,797
Jun 20, 201925.8726.0225.8726.0025.6014,573
Jun 19, 201925.9726.0225.8725.8725.4839,527
Jun 18, 201925.7525.9225.7525.9225.5320,134
Jun 17, 201925.7825.7825.7225.7225.3341,968
Jun 14, 201925.7025.7725.6925.7625.3612,788
Jun 13, 201925.6525.7125.6525.7025.3111,840
Jun 12, 201925.6925.6925.5725.6325.2414,409
Jun 11, 201925.6425.7025.6225.6425.2510,674
Jun 10, 2019------
Jun 07, 201925.6025.6125.5325.5725.1822,064
Jun 06, 201925.6425.6425.5025.6225.23135,887
Jun 05, 201925.6325.6525.5725.6525.2612,669
Jun 04, 2019------
Jun 03, 201925.4925.5725.4325.5125.1231,275
May 31, 201925.4225.5825.3525.3724.9872,570
May 30, 201925.3825.4325.3025.4225.0335,046
May 30, 20190.409375 Dividend
May 29, 201925.5925.7425.5925.7124.9228,662
May 28, 201925.7225.7225.6225.6224.8310,455
May 24, 201925.7025.7225.6125.6424.8521,628
May 23, 201925.6725.7025.6525.6724.8821,387
May 22, 201925.6125.6725.6025.6124.8231,693
May 21, 201925.6425.6625.4925.6624.8753,480
May 20, 201925.5525.6125.5425.6024.8122,284
May 17, 201925.7025.7025.5425.5824.7926,815
May 16, 201925.5825.7225.5525.7024.9133,435
May 15, 201925.4425.5625.4125.5624.77115,205
May 14, 201925.3325.4425.3025.4324.6427,426
May 13, 201925.3225.3925.2525.3924.6111,388
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...