Oaktree Capital Group, LLC (OAK-PB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 21.15 | 21.27 | 20.94 | 21.24 | 21.24 | 13,608 |
| 17 June 2024 | 21.18 | 21.34 | 20.96 | 21.12 | 21.12 | 17,686 |
| 14 June 2024 | 21.39 | 21.41 | 21.05 | 21.15 | 21.15 | 16,449 |
| 13 June 2024 | 21.27 | 21.30 | 21.19 | 21.30 | 21.30 | 4,116 |
| 12 June 2024 | 21.15 | 21.27 | 21.11 | 21.27 | 21.27 | 9,747 |
| 11 June 2024 | 21.08 | 21.10 | 20.99 | 21.06 | 21.06 | 4,404 |
| 10 June 2024 | 21.20 | 21.20 | 20.90 | 20.98 | 20.98 | 24,092 |
| 07 June 2024 | 21.33 | 21.33 | 21.05 | 21.15 | 21.15 | 9,339 |
| 06 June 2024 | 21.12 | 21.44 | 21.12 | 21.25 | 21.25 | 2,942 |
| 05 June 2024 | 21.41 | 21.41 | 21.11 | 21.19 | 21.19 | 21,215 |
| 04 June 2024 | 21.33 | 21.42 | 21.31 | 21.35 | 21.35 | 13,186 |
| 03 June 2024 | 21.20 | 21.57 | 21.14 | 21.23 | 21.23 | 38,705 |
| 31 May 2024 | 21.17 | 21.19 | 21.12 | 21.12 | 21.12 | 9,715 |
| 30 May 2024 | 21.44 | 21.50 | 21.29 | 21.33 | 21.33 | 18,633 |
| 29 May 2024 | 21.40 | 21.41 | 21.29 | 21.33 | 21.33 | 11,631 |
| 28 May 2024 | 21.58 | 21.69 | 21.39 | 21.44 | 21.44 | 19,319 |
| 24 May 2024 | 21.73 | 21.73 | 21.55 | 21.55 | 21.55 | 1,698 |
| 23 May 2024 | 21.80 | 21.80 | 21.55 | 21.70 | 21.70 | 35,940 |
| 22 May 2024 | 21.90 | 21.90 | 21.77 | 21.77 | 21.77 | 12,481 |
| 21 May 2024 | 21.95 | 22.05 | 21.80 | 21.82 | 21.82 | 15,299 |
| 20 May 2024 | 22.00 | 22.36 | 21.96 | 22.22 | 22.22 | 3,715 |
| 17 May 2024 | 22.06 | 22.10 | 21.90 | 21.92 | 21.92 | 3,647 |
| 16 May 2024 | 22.31 | 22.31 | 21.92 | 21.92 | 21.92 | 5,603 |
| 15 May 2024 | 22.19 | 22.19 | 21.82 | 22.01 | 22.01 | 7,782 |
| 14 May 2024 | 22.16 | 22.16 | 21.70 | 22.03 | 22.03 | 21,884 |
| 13 May 2024 | 21.88 | 21.88 | 21.75 | 21.85 | 21.85 | 3,069 |
| 10 May 2024 | 21.72 | 21.75 | 21.62 | 21.75 | 21.75 | 7,268 |
| 09 May 2024 | 21.67 | 21.87 | 21.60 | 21.85 | 21.85 | 8,980 |
| 08 May 2024 | 21.70 | 21.89 | 21.52 | 21.61 | 21.61 | 23,065 |
| 07 May 2024 | 21.83 | 22.00 | 21.72 | 21.72 | 21.72 | 12,416 |
| 06 May 2024 | 21.67 | 21.78 | 21.61 | 21.70 | 21.70 | 15,603 |
| 03 May 2024 | 21.91 | 21.91 | 21.51 | 21.64 | 21.64 | 10,076 |
| 02 May 2024 | 21.48 | 21.60 | 21.40 | 21.50 | 21.50 | 3,347 |
| 01 May 2024 | 21.50 | 21.65 | 21.46 | 21.50 | 21.50 | 12,084 |
| 30 Apr 2024 | 21.53 | 21.65 | 21.41 | 21.50 | 21.50 | 18,290 |
| 29 Apr 2024 | 21.73 | 21.73 | 21.45 | 21.51 | 21.51 | 7,049 |
| 26 Apr 2024 | 21.38 | 21.60 | 21.38 | 21.50 | 21.50 | 4,569 |
| 25 Apr 2024 | 21.53 | 21.54 | 21.35 | 21.50 | 21.50 | 12,070 |
| 24 Apr 2024 | 21.60 | 21.65 | 21.50 | 21.59 | 21.59 | 9,724 |
| 23 Apr 2024 | 21.79 | 21.96 | 21.57 | 21.60 | 21.60 | 16,119 |
| 22 Apr 2024 | 21.55 | 21.74 | 21.54 | 21.55 | 21.55 | 2,544 |
| 19 Apr 2024 | 21.56 | 21.60 | 21.50 | 21.54 | 21.54 | 12,885 |
| 18 Apr 2024 | 21.81 | 21.81 | 21.47 | 21.57 | 21.57 | 10,986 |
| 17 Apr 2024 | 21.51 | 22.13 | 21.51 | 21.83 | 21.83 | 4,405 |
| 16 Apr 2024 | 21.50 | 21.54 | 21.35 | 21.50 | 21.50 | 8,211 |
| 15 Apr 2024 | 22.72 | 22.72 | 21.33 | 21.33 | 21.33 | 10,313 |
| 12 Apr 2024 | 22.90 | 22.90 | 22.68 | 22.71 | 22.71 | 1,171 |
| 11 Apr 2024 | 22.84 | 22.84 | 22.68 | 22.69 | 22.69 | 10,508 |
| 10 Apr 2024 | 22.75 | 22.95 | 22.75 | 22.85 | 22.85 | 23,066 |
| 09 Apr 2024 | 22.96 | 22.96 | 22.86 | 22.92 | 22.92 | 5,801 |
| 08 Apr 2024 | 22.95 | 23.06 | 22.94 | 23.06 | 23.06 | 10,474 |
| 05 Apr 2024 | 23.06 | 23.14 | 23.06 | 23.10 | 23.10 | 2,283 |
| 04 Apr 2024 | 23.06 | 23.41 | 23.05 | 23.16 | 23.16 | 4,909 |
| 03 Apr 2024 | 22.84 | 23.13 | 22.84 | 23.05 | 23.05 | 9,536 |
| 02 Apr 2024 | 23.20 | 23.25 | 23.08 | 23.16 | 23.16 | 6,246 |
| 01 Apr 2024 | 23.39 | 23.44 | 23.20 | 23.40 | 23.40 | 11,835 |
| 28 Mar 2024 | 23.40 | 23.41 | 23.18 | 23.18 | 23.18 | 4,209 |
| 27 Mar 2024 | 23.44 | 23.44 | 23.27 | 23.40 | 23.40 | 1,303 |
| 26 Mar 2024 | 23.39 | 23.48 | 23.07 | 23.36 | 23.36 | 7,130 |
| 25 Mar 2024 | 23.78 | 23.78 | 23.20 | 23.46 | 23.46 | 11,758 |
| 22 Mar 2024 | 23.83 | 23.83 | 23.29 | 23.29 | 23.29 | 4,559 |
| 21 Mar 2024 | 23.50 | 23.79 | 23.50 | 23.64 | 23.64 | 16,647 |
| 20 Mar 2024 | 23.18 | 23.49 | 23.05 | 23.49 | 23.49 | 7,333 |
| 19 Mar 2024 | 22.91 | 23.12 | 22.91 | 23.12 | 23.12 | 8,834 |
| 18 Mar 2024 | 23.03 | 23.16 | 23.02 | 23.06 | 23.06 | 5,416 |
| 15 Mar 2024 | 23.09 | 23.09 | 22.83 | 22.97 | 22.97 | 9,225 |
| 14 Mar 2024 | 22.95 | 22.99 | 22.90 | 22.99 | 22.99 | 9,503 |
| 13 Mar 2024 | 22.99 | 23.00 | 22.72 | 22.98 | 22.98 | 3,089 |
| 12 Mar 2024 | 22.67 | 22.90 | 22.66 | 22.90 | 22.90 | 8,045 |
| 11 Mar 2024 | 23.01 | 23.01 | 22.50 | 22.71 | 22.71 | 6,750 |
| 08 Mar 2024 | 22.44 | 22.91 | 22.44 | 22.80 | 22.80 | 3,447 |
| 07 Mar 2024 | 22.73 | 22.73 | 22.60 | 22.60 | 22.60 | 4,935 |
| 06 Mar 2024 | 22.62 | 22.64 | 22.44 | 22.53 | 22.53 | 3,189 |
| 05 Mar 2024 | 21.58 | 22.52 | 21.58 | 22.18 | 22.18 | 10,231 |
| 04 Mar 2024 | 22.16 | 22.23 | 22.09 | 22.09 | 22.09 | 4,164 |
| 01 Mar 2024 | 22.50 | 22.50 | 22.22 | 22.32 | 22.32 | 1,264 |
| 29 Feb 2024 | 22.81 | 22.81 | 22.33 | 22.50 | 22.50 | 23,076 |
| 29 Feb 2024 | 0.409375 Dividend | |||||
| 28 Feb 2024 | 22.50 | 23.03 | 22.50 | 22.86 | 22.45 | 5,938 |
| 27 Feb 2024 | 22.99 | 23.01 | 22.69 | 22.71 | 22.30 | 11,495 |
| 26 Feb 2024 | 22.90 | 23.00 | 22.88 | 22.94 | 22.53 | 6,949 |
| 23 Feb 2024 | 22.84 | 22.90 | 22.73 | 22.90 | 22.49 | 5,965 |
| 22 Feb 2024 | 22.65 | 22.89 | 22.53 | 22.89 | 22.48 | 3,922 |
| 21 Feb 2024 | 22.82 | 22.90 | 22.72 | 22.75 | 22.34 | 4,380 |
| 20 Feb 2024 | 22.69 | 22.95 | 22.69 | 22.85 | 22.44 | 8,967 |
| 16 Feb 2024 | 22.54 | 22.72 | 22.52 | 22.61 | 22.21 | 1,413 |
| 15 Feb 2024 | 22.79 | 22.93 | 22.79 | 22.92 | 22.51 | 9,313 |
| 14 Feb 2024 | 22.15 | 22.76 | 22.15 | 22.59 | 22.19 | 7,820 |
| 13 Feb 2024 | 22.08 | 22.47 | 22.05 | 22.15 | 21.75 | 12,597 |
| 12 Feb 2024 | 22.55 | 22.75 | 22.55 | 22.74 | 22.33 | 6,334 |
| 09 Feb 2024 | 22.38 | 22.60 | 22.37 | 22.60 | 22.20 | 5,605 |
| 08 Feb 2024 | 22.10 | 22.48 | 22.10 | 22.25 | 21.85 | 7,722 |
| 07 Feb 2024 | 22.99 | 22.99 | 22.11 | 22.25 | 21.85 | 6,036 |
| 06 Feb 2024 | 22.41 | 22.41 | 22.15 | 22.24 | 21.84 | 7,207 |
| 05 Feb 2024 | 22.89 | 22.89 | 22.53 | 22.53 | 22.13 | 5,457 |
| 02 Feb 2024 | 22.81 | 22.89 | 22.72 | 22.87 | 22.46 | 5,909 |
| 01 Feb 2024 | 22.74 | 22.99 | 22.32 | 22.87 | 22.46 | 13,377 |
| 31 Jan 2024 | 22.85 | 22.85 | 22.63 | 22.71 | 22.30 | 28,350 |
| 30 Jan 2024 | 22.55 | 22.75 | 22.52 | 22.75 | 22.34 | 5,742 |
| 29 Jan 2024 | 22.69 | 22.70 | 22.11 | 22.50 | 22.10 | 25,092 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.