-
August 19 2022 10:29 PM ET - till market
open: 12:59
Log In
Register
You aren't logged in
Historical Prices for OAKTREE CAPITAL GROUP, LLC (OAK)
|
Historical Prices for OAKTREE CAPITAL GROUP, LLC
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
44.03 |
44.4593 |
43.91 |
44 |
217400 |
44 |
| Aug 22, 2016 |
44.05 |
44.34 |
43.8 |
44.14 |
222916 |
44.14 |
| Aug 19, 2016 |
44.62 |
44.62 |
43.9234 |
44.05 |
258913 |
44.05 |
| Aug 18, 2016 |
44.43 |
44.8154 |
44.1 |
44.26 |
248648 |
44.26 |
| Aug 17, 2016 |
44.35 |
44.75 |
44.02 |
44.43 |
241387 |
44.43 |
| Aug 16, 2016 |
44.82 |
44.883 |
44.25 |
44.39 |
232031 |
44.39 |
| Aug 15, 2016 |
45.2 |
45.31 |
44.86 |
44.9 |
136114 |
44.9 |
| Aug 12, 2016 |
45.15 |
45.4842 |
44.94 |
44.96 |
112003 |
44.96 |
| Aug 11, 2016 |
44.87 |
45.44 |
44.82 |
45.17 |
227407 |
45.17 |
| Aug 10, 2016 |
44.88 |
45.11 |
44.62 |
45 |
178709 |
45 |
| Aug 09, 2016 |
45.13 |
45.23 |
44.87 |
44.89 |
341882 |
44.89 |
| Aug 08, 2016 |
44.84 |
45.55 |
44.75 |
45.27 |
275101 |
45.27 |
| Aug 05, 2016 |
44.82 |
45.27 |
44.72 |
44.9 |
191191 |
44.9 |
| Aug 04, 2016 |
45.03 |
45.499 |
44.58 |
44.9 |
169036 |
44.9 |
| Aug 03, 2016 |
45.53 |
45.96 |
45.2984 |
45.69 |
189225 |
45.69 |
| Aug 02, 2016 |
45.36 |
45.75 |
44.881 |
45.5 |
269649 |
45.5 |
| Aug 01, 2016 |
46.42 |
46.42 |
44.81 |
45.36 |
545887 |
45.36 |
| Jul 29, 2016 |
46.59 |
46.899 |
46.18 |
46.42 |
115429 |
46.42 |
| Jul 28, 2016 |
47.68 |
48.32 |
45.62 |
46.93 |
362736 |
46.93 |
| Jul 27, 2016 |
48.61 |
48.83 |
46.69 |
46.99 |
322820 |
46.99 |
