Canada markets close in 2 hours 34 minutes

Oaktree Capital Group, LLC (OAK-PB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.40-0.10 (-0.46%)
As of 11:01AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202421.4821.4821.4021.4021.402,211
May 01, 202421.5021.6521.4621.5021.5012,084
Apr 30, 202421.5321.6521.4121.5021.5018,290
Apr 29, 202421.7321.7321.4521.5121.517,049
Apr 26, 202421.3821.6021.3821.5021.504,569
Apr 25, 202421.5321.5421.3521.5021.5012,070
Apr 24, 202421.6021.6521.5021.5921.599,724
Apr 23, 202421.7921.9621.5721.6021.6016,119
Apr 22, 202421.5521.7421.5421.5521.552,544
Apr 19, 202421.5621.6021.5021.5421.5412,885
Apr 18, 202421.8121.8121.4721.5721.5710,986
Apr 17, 202421.5122.1321.5121.8321.834,405
Apr 16, 202421.5021.5421.3521.5021.508,211
Apr 15, 202422.7222.7221.3321.3321.3310,313
Apr 12, 202422.9022.9022.6822.7122.711,171
Apr 11, 202422.8422.8422.6822.6922.6910,508
Apr 10, 202422.7522.9522.7522.8522.8523,066
Apr 09, 202422.9622.9622.8622.9222.925,801
Apr 08, 202422.9523.0622.9423.0623.0610,474
Apr 05, 202423.0623.1423.0623.1023.102,283
Apr 04, 202423.0623.4123.0523.1623.164,909
Apr 03, 202422.8423.1322.8423.0523.059,536
Apr 02, 202423.2023.2523.0823.1623.166,246
Apr 01, 202423.3923.4423.2023.4023.4011,835
Mar 28, 202423.4023.4123.1823.1823.184,209
Mar 27, 202423.4423.4423.2723.4023.401,303
Mar 26, 202423.3923.4823.0723.3623.367,130
Mar 25, 202423.7823.7823.2023.4623.4611,758
Mar 22, 202423.8323.8323.2923.2923.294,559
Mar 21, 202423.5023.7923.5023.6423.6416,647
Mar 20, 202423.1823.4923.0523.4923.497,333
Mar 19, 202422.9123.1222.9123.1223.128,834
Mar 18, 202423.0323.1623.0223.0623.065,416
Mar 15, 202423.0923.0922.8322.9722.979,225
Mar 14, 202422.9522.9922.9022.9922.999,503
Mar 13, 202422.9923.0022.7222.9822.983,089
Mar 12, 202422.6722.9022.6622.9022.908,045
Mar 11, 202423.0123.0122.5022.7122.716,750
Mar 08, 202422.4422.9122.4422.8022.803,447
Mar 07, 202422.7322.7322.6022.6022.604,935
Mar 06, 202422.6222.6422.4422.5322.533,189
Mar 05, 202421.5822.5221.5822.1822.1810,231
Mar 04, 202422.1622.2322.0922.0922.094,164
Mar 01, 202422.5022.5022.2222.3222.321,264
Feb 29, 202422.8122.8122.3322.5022.5023,076
Feb 29, 20240.409375 Dividend
Feb 28, 202422.5023.0322.5022.8622.455,938
Feb 27, 202422.9923.0122.6922.7122.3011,495
Feb 26, 202422.9023.0022.8822.9422.536,949
Feb 23, 202422.8422.9022.7322.9022.495,965
Feb 22, 202422.6522.8922.5322.8922.483,922
Feb 21, 202422.8222.9022.7222.7522.344,380
Feb 20, 202422.6922.9522.6922.8522.448,967
Feb 16, 202422.5422.7222.5222.6122.211,413
Feb 15, 202422.7922.9322.7922.9222.519,313
Feb 14, 202422.1522.7622.1522.5922.197,820
Feb 13, 202422.0822.4722.0522.1521.7512,597
Feb 12, 202422.5522.7522.5522.7422.336,334
Feb 09, 202422.3822.6022.3722.6022.205,605
Feb 08, 202422.1022.4822.1022.2521.857,722
Feb 07, 202422.9922.9922.1122.2521.856,036
Feb 06, 202422.4122.4122.1522.2421.847,207
Feb 05, 202422.8922.8922.5322.5322.135,457
Feb 02, 202422.8122.8922.7222.8722.465,909
Feb 01, 202422.7422.9922.3222.8722.4613,377
Jan 31, 202422.8522.8522.6322.7122.3028,350
Jan 30, 202422.5522.7522.5222.7522.345,742
Jan 29, 202422.6922.7022.1122.5022.1025,092
Jan 26, 202422.5022.7422.5022.7422.335,134
Jan 25, 202422.1622.6422.1622.6422.239,091
Jan 24, 202422.0022.1921.8122.1821.785,966
Jan 23, 202421.9322.0621.9322.0021.6113,040
Jan 22, 202421.7521.8521.7521.8521.465,187
Jan 19, 202421.5821.7521.5821.7521.3610,788
Jan 18, 202421.4421.5621.2921.5221.139,201
Jan 17, 202421.5921.5921.4821.5421.152,826
Jan 16, 202421.6221.6621.5121.5521.169,119
Jan 12, 202421.5021.5221.4821.5021.122,503
Jan 11, 202421.4821.4921.3621.4621.086,920
Jan 10, 202421.4121.4421.3221.4421.066,432
Jan 09, 202421.3221.3321.1421.3020.923,272
Jan 08, 202421.1921.2421.1121.1920.8112,373
Jan 05, 202421.3721.3721.2221.2920.914,485
Jan 04, 202421.3421.3421.2121.3020.9228,845
Jan 03, 202421.2221.2921.1721.2520.879,224
Jan 02, 202421.1921.4921.1821.2720.893,493
Dec 29, 202321.4121.5021.2721.2720.8915,279
Dec 28, 202321.4421.5721.1521.3620.9818,117
Dec 27, 202321.1521.4721.1521.4421.0615,319
Dec 26, 202321.1721.4721.0821.1920.8123,792
Dec 22, 202321.1821.4021.1821.2720.8910,373
Dec 21, 202321.3621.5421.3021.3420.9612,904
Dec 20, 202321.2521.3721.1321.2020.8257,571
Dec 19, 202321.3621.3921.1021.3120.9318,563
Dec 18, 202321.2921.5521.1221.1220.746,549
Dec 15, 202321.7021.7021.1821.2620.8828,231
Dec 14, 202321.3221.6020.9021.6021.2125,458
Dec 13, 202320.7520.9620.2520.9220.5536,306
Dec 12, 202321.4021.4020.5520.7220.3518,982
Dec 11, 202321.1521.1520.7520.7820.4113,521
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...