Dark

OAK
Oaktree Capital Group LLC
stock NYSE

Inactive

May 23, 2025

24.18USD-53.067%(-27.34)200

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	24.1800	24.1800	24.1800	24.1800	-53.067%	200	0.000%
2019-09-27	51.7900	51.7900	51.4800	51.5200	-0.116%	549,839	-53.067%
2019-09-26	51.2500	51.7750	51.2500	51.5800	+0.448%	432,970	-53.121%
2019-09-25	51.1500	51.5300	51.1000	51.3500	+0.371%	175,092	-52.911%
2019-09-24	52.3800	53.2500	51.1000	51.1600	-3.798%	1,184,344	-52.737%
2019-09-23	53.6900	53.6900	53.1800	53.1800	-0.784%	1,891,954	-54.532%
2019-09-20	53.6900	53.8800	53.4600	53.6000	-0.223%	1,152,330	-54.888%
2019-09-19	53.4000	53.8900	53.4000	53.7200	+0.562%	2,669,392	-54.989%
2019-09-18	53.4900	53.5200	53.1900	53.4200	-0.037%	2,156,427	-54.736%
2019-09-17	52.8500	53.4700	52.8500	53.4400	+0.868%	925,668	-54.753%
2019-09-16	53.2000	53.3900	52.9200	52.9800	-0.842%	892,633	-54.360%
2019-09-13	53.5000	53.6900	53.3200	53.4300	+0.112%	2,345,911	-54.745%
2019-09-12	52.7800	53.5300	52.7800	53.3700	+0.850%	1,546,318	-54.694%
2019-09-11	52.6500	52.9800	52.6000	52.9200	+0.284%	2,702,723	-54.308%
2019-09-10	53.0000	53.0900	52.5200	52.7700	-0.565%	2,068,048	-54.179%
2019-09-09	53.3400	53.4900	52.9900	53.0700	-0.637%	2,610,206	-54.438%
2019-09-06	53.0800	53.4900	53.0000	53.4100	+0.508%	2,570,046	-54.728%
2019-09-05	52.5200	53.2900	52.5200	53.1400	+0.854%	1,192,104	-54.498%
2019-09-04	52.3900	52.7700	52.3200	52.6900	+0.784%	858,740	-54.109%
2019-09-03	52.2400	52.3625	52.0300	52.2800	+0.096%	1,113,597	-53.749%
2019-08-30	52.1500	52.4200	52.1500	52.2300	+0.173%	734,445	-53.705%
2019-08-29	51.9900	52.2400	51.9900	52.1400	+0.462%	892,169	-53.625%
2019-08-28	51.6500	51.9300	51.6000	51.9000	+0.309%	550,817	-53.410%
2019-08-27	52.0000	52.0300	51.7300	51.7400	-0.347%	325,592	-53.266%
2019-08-26	51.9500	51.9500	51.5300	51.9200	+0.640%	1,337,178	-53.428%
2019-08-23	52.0700	52.2500	51.5200	51.5900	-1.244%	621,434	-53.130%
2019-08-22	52.2700	52.3800	52.0400	52.2400	+0.038%	964,074	-53.714%
2019-08-21	52.1100	52.2700	52.0700	52.2200	+0.500%	278,902	-53.696%
2019-08-20	51.9100	52.1200	51.8900	51.9600	+0.096%	342,200	-53.464%
2019-08-19	51.7200	52.0500	51.7200	51.9100	+0.406%	379,758	-53.419%
2019-08-16	51.2100	51.7900	51.2100	51.7000	+0.977%	404,109	-53.230%
2019-08-15	51.0300	51.3300	51.0000	51.2000	+0.294%	348,618	-52.773%
2019-08-14	51.2900	51.5300	51.0200	51.0500	-1.334%	591,342	-52.635%
2019-08-13	51.4800	51.8000	51.4100	51.7400	+0.525%	387,649	-53.266%
2019-08-12	51.3500	51.8000	51.3200	51.4700	-0.291%	321,169	-53.021%
2019-08-09	51.2000	51.7300	51.2000	51.6200	+0.722%	471,558	-53.158%
2019-08-08	50.8300	51.2700	50.2800	51.2500	+1.045%	722,875	-52.820%
2019-08-07	50.0900	50.7500	49.9700	50.7200	+0.695%	541,482	-52.326%
2019-08-06	49.9500	50.5000	49.9500	50.3700	+0.942%	718,129	-51.995%
2019-08-05	50.3800	50.3800	49.8400	49.9000	-1.578%	1,746,357	-51.543%
2019-08-02	50.6900	50.7650	50.4500	50.7000	-0.315%	525,337	-52.308%
2019-08-01	50.5100	51.0100	50.3500	50.8600	+0.395%	1,288,341	-52.458%
2019-07-31	50.6100	50.8700	50.4000	50.6600	+0.337%	1,447,294	-52.270%
2019-07-30	50.3000	50.6000	50.3000	50.4900	-0.355%	535,742	-52.109%
2019-07-29	50.5800	50.8500	50.5500	50.6700	-0.020%	937,368	-52.279%
2019-07-26	50.5400	50.7300	50.5000	50.6800	+0.218%	346,897	-52.289%
2019-07-25	50.5000	50.6500	50.3500	50.5700	+0.258%	730,006	-52.185%
2019-07-24	49.9600	50.4400	49.9400	50.4400	+0.981%	405,373	-52.062%
2019-07-23	49.9300	50.0250	49.7700	49.9500	+0.301%	1,327,694	-51.592%
2019-07-22	49.8700	49.9100	49.7600	49.8000	-0.100%	1,277,769	-51.446%
2019-07-19	50.2000	50.2100	49.8500	49.8500	-0.757%	373,182	-51.494%
2019-07-18	49.9400	50.2600	49.9000	50.2300	+0.440%	306,008	-51.861%
2019-07-17	50.2400	50.4100	49.9800	50.0100	-0.378%	282,044	-51.650%
2019-07-16	50.6200	50.6200	50.1900	50.2000	-0.633%	446,032	-51.833%
2019-07-15	50.5300	50.6000	50.4081	50.5200	-0.059%	678,807	-52.138%
2019-07-12	50.4000	50.5500	50.2400	50.5500	+0.537%	599,132	-52.166%
2019-07-11	50.4200	50.4200	50.1200	50.2800	+0.040%	467,622	-51.909%
2019-07-10	50.1500	50.5300	50.0100	50.2600	+0.199%	388,921	-51.890%
2019-07-09	49.8100	50.1700	49.8000	50.1600	+0.360%	254,434	-51.794%
2019-07-08	50.1500	50.2100	49.7750	49.9800	-0.399%	635,309	-51.621%
2019-07-05	50.1100	50.2600	49.9100	50.1800	-0.139%	384,982	-51.813%
2019-07-03	49.8400	50.3000	49.8400	50.2500	+0.701%	724,762	-51.881%
2019-07-02	49.7300	49.9300	49.7000	49.9000	+0.382%	649,473	-51.543%
2019-07-01	49.5800	49.7600	49.5500	49.7100	+0.343%	1,405,305	-51.358%
2019-06-28	49.6100	49.6400	49.3550	49.5400	+0.101%	518,841	-51.191%
2019-06-27	49.2300	49.5200	49.2300	49.4900	+0.284%	197,673	-51.142%
2019-06-26	49.4900	49.4900	49.2900	49.3500	-0.081%	419,192	-51.003%
2019-06-25	49.4900	49.6100	49.3500	49.3900	-0.363%	459,422	-51.043%
2019-06-24	49.7400	49.7400	49.4700	49.5700	-0.141%	595,337	-51.220%
2019-06-21	49.7500	49.7500	49.4500	49.6400	-0.221%	1,190,576	-51.289%
2019-06-20	49.5800	49.8700	49.5800	49.7500	+0.343%	706,461	-51.397%
2019-06-19	49.4000	49.7500	49.4000	49.5800	+0.141%	1,516,759	-51.230%
2019-06-18	49.0700	49.6300	49.0700	49.5100	+0.917%	2,225,298	-51.161%
2019-06-17	49.0500	49.3300	49.0000	49.0600	+0.020%	693,554	-50.713%
2019-06-14	49.2300	49.2300	49.0000	49.0500	-0.203%	508,439	-50.703%
2019-06-13	49.2500	49.4000	49.0800	49.1500	-0.081%	1,046,907	-50.804%
2019-06-12	49.0900	49.3800	49.0900	49.1900	-0.061%	424,832	-50.844%
2019-06-11	49.2900	49.5200	49.1100	49.2200	-0.142%	776,299	-50.874%
2019-06-10	49.3500	49.5300	49.2300	49.2900	0.000%	1,055,932	-50.943%
2019-06-07	49.0900	49.5500	49.0900	49.2900	+0.489%	2,157,458	-50.943%
2019-06-06	48.9400	49.2100	48.9000	49.0500	+0.225%	1,931,036	-50.703%
2019-06-05	48.7500	48.9450	48.6900	48.9400	+0.493%	1,331,402	-50.593%
2019-06-04	48.6400	48.7700	48.4600	48.7000	+0.371%	1,270,645	-50.349%
2019-06-03	48.2400	48.5400	48.2400	48.5200	+0.393%	618,814	-50.165%
2019-05-31	48.3500	48.4100	48.1700	48.3300	-0.535%	440,651	-49.969%
2019-05-30	48.3800	48.7500	48.3800	48.5900	+0.124%	236,840	-50.237%
2019-05-29	48.4600	48.7000	48.3600	48.5300	-0.349%	473,587	-50.175%
2019-05-28	48.6400	49.0700	48.5200	48.7000	+0.021%	752,353	-50.349%
2019-05-24	48.5800	48.7400	48.5200	48.6900	+0.330%	491,403	-50.339%
2019-05-23	48.4100	48.6800	48.3100	48.5300	-0.267%	787,748	-50.175%
2019-05-22	48.7500	48.7900	48.5700	48.6600	-0.185%	1,681,048	-50.308%
2019-05-21	48.3400	48.7800	48.3400	48.7500	+0.911%	3,051,378	-50.400%
2019-05-20	48.3500	48.7200	48.2600	48.3100	-0.392%	2,110,704	-49.948%
2019-05-17	48.8300	49.0200	48.3650	48.5000	-1.182%	1,299,468	-50.144%
2019-05-16	49.2400	49.4800	49.0700	49.0800	-0.406%	784,684	-50.733%
2019-05-15	49.3500	49.4000	49.0700	49.2800	+0.041%	1,235,826	-50.933%
2019-05-14	49.3700	49.5000	49.2300	49.2600	0.000%	1,396,853	-50.914%
2019-05-13	49.2700	49.2800	48.9900	49.2600	-0.685%	1,102,738	-50.914%
2019-05-10	48.8800	49.7800	48.8400	49.6000	+1.452%	4,445,411	-51.250%
2019-05-09	49.2500	49.3100	48.6200	48.8900	-0.691%	341,490	-50.542%
2019-05-08	49.2800	49.4400	49.2300	49.2300	-0.101%	337,431	-50.884%
2019-05-07	49.6300	49.6300	49.1900	49.2800	-0.945%	499,548	-50.933%
2019-05-06	49.4000	49.7800	49.3500	49.7500	0.000%	231,717	-51.397%
2019-05-03	49.5600	49.8900	49.4100	49.7500	-1.113%	1,060,891	-51.397%
2019-05-02	50.4900	50.5900	50.2600	50.3100	-0.297%	1,019,843	-51.938%
2019-05-01	50.6600	50.7600	50.4600	50.4600	-0.316%	423,503	-52.081%
2019-04-30	50.5600	50.7300	50.4500	50.6200	+0.138%	602,939	-52.232%
2019-04-29	50.5000	50.6600	50.3400	50.5500	+0.059%	779,543	-52.166%
2019-04-26	50.4400	50.5700	50.4000	50.5200	+0.159%	811,790	-52.138%
2019-04-25	50.6000	50.6000	50.1900	50.4400	+0.258%	694,108	-52.062%
2019-04-24	50.5100	50.6300	50.3100	50.3100	-0.534%	620,408	-51.938%
2019-04-23	50.4300	50.6400	50.4200	50.5800	+0.297%	750,232	-52.195%
2019-04-22	50.4200	50.5800	50.4200	50.4300	-0.059%	1,151,193	-52.052%
2019-04-18	50.1700	50.4900	50.1600	50.4600	+0.578%	370,130	-52.081%
2019-04-17	50.3700	50.4800	50.1500	50.1700	-0.377%	765,672	-51.804%
2019-04-16	50.4700	50.5100	50.3200	50.3600	+0.020%	584,942	-51.986%
2019-04-15	50.0500	50.4600	50.0400	50.3500	+0.579%	1,535,820	-51.976%
2019-04-12	50.0300	50.0900	49.9800	50.0600	+0.200%	3,961,463	-51.698%
2019-04-11	50.0300	50.1200	49.9000	49.9600	-0.100%	1,703,989	-51.601%
2019-04-10	49.7500	50.0800	49.7100	50.0100	+0.422%	315,744	-51.650%
2019-04-09	49.8500	49.9200	49.6900	49.8000	-0.260%	548,184	-51.446%
2019-04-08	49.9500	50.0100	49.7773	49.9300	0.000%	518,345	-51.572%
2019-04-05	50.1000	50.1600	49.8101	49.9300	-0.240%	1,062,302	-51.572%
2019-04-04	50.0200	50.1000	49.9500	50.0500	0.000%	529,715	-51.688%
2019-04-03	50.0500	50.1350	49.9100	50.0500	+0.180%	1,579,162	-51.688%
2019-04-02	50.0000	50.0300	49.7600	49.9600	-0.060%	1,243,365	-51.601%
2019-04-01	49.7000	50.0000	49.6200	49.9900	+0.685%	1,965,203	-51.630%
2019-03-29	49.6500	49.7500	49.4400	49.6500	+0.263%	549,790	-51.299%
2019-03-28	49.2600	49.6200	49.2600	49.5200	+0.507%	1,422,959	-51.171%
2019-03-27	49.2700	49.4100	49.0700	49.2700	-0.041%	1,689,395	-50.923%
2019-03-26	49.2800	49.4200	49.1250	49.2900	+0.264%	746,519	-50.943%
2019-03-25	49.1400	49.1700	48.8800	49.1600	+0.081%	1,811,969	-50.814%
2019-03-22	49.3700	49.4700	49.1200	49.1200	-0.768%	857,969	-50.774%
2019-03-21	49.4600	49.7400	49.3900	49.5000	-0.121%	2,439,709	-51.152%
2019-03-20	49.3800	49.7100	49.2800	49.5600	+0.020%	1,646,326	-51.211%
2019-03-19	49.4200	49.5900	49.2700	49.5500	+0.405%	2,598,856	-51.201%
2019-03-18	49.1300	49.4000	49.0500	49.3500	+0.735%	1,848,695	-51.003%
2019-03-15	48.7200	49.3400	48.6500	48.9900	+0.492%	3,814,125	-50.643%
2019-03-14	49.0500	49.2900	48.6700	48.7500	-0.995%	8,119,546	-50.400%
2019-03-13	46.2500	49.6100	45.0000	49.2400	+12.343%	13,946,165	-50.894%
2019-03-12	44.2200	44.6500	43.7500	43.8300	-0.545%	118,005	-44.832%
2019-03-11	43.6500	44.4291	43.6500	44.0700	+0.962%	201,128	-45.133%
2019-03-08	43.2500	43.7350	43.1500	43.6500	+0.878%	157,482	-44.605%
2019-03-07	43.7200	43.7400	43.0600	43.2700	-1.120%	148,795	-44.118%
2019-03-06	44.3400	44.4000	43.7000	43.7600	-0.838%	124,431	-44.744%
2019-03-05	43.4600	44.3100	43.3600	44.1300	+1.635%	179,768	-45.207%
2019-03-04	43.2800	43.5300	42.9900	43.4200	+1.047%	199,276	-44.311%
2019-03-01	42.5900	42.9800	42.4100	42.9700	+1.416%	117,724	-43.728%
2019-02-28	42.5700	42.7000	42.1110	42.3700	-0.517%	127,166	-42.931%
2019-02-27	42.5100	42.7000	42.1200	42.5900	+0.377%	107,195	-43.226%
2019-02-26	42.2600	42.8600	42.0759	42.4300	+0.402%	105,548	-43.012%
2019-02-25	43.3900	43.3900	42.1300	42.2600	-1.835%	231,926	-42.783%
2019-02-22	43.1900	43.5200	42.9100	43.0500	-0.139%	138,836	-43.833%
2019-02-21	42.6800	43.1900	42.2500	43.1100	+0.960%	135,009	-43.911%
2019-02-20	41.8600	42.8600	41.8600	42.7000	+1.812%	230,416	-43.372%
2019-02-19	41.6000	42.0900	41.3000	41.9400	+0.119%	155,737	-42.346%
2019-02-15	42.2400	42.4000	41.5100	41.8900	-0.617%	172,921	-42.277%
2019-02-14	42.2200	42.6300	42.0101	42.1500	-1.748%	131,313	-42.633%
2019-02-13	42.7100	43.0600	42.2400	42.9000	+0.586%	160,036	-43.636%
2019-02-12	42.6500	43.0000	42.6300	42.6500	+0.094%	234,440	-43.306%
2019-02-11	42.6500	42.8000	42.4000	42.6100	+0.165%	239,285	-43.253%
2019-02-08	42.7600	42.9800	42.3100	42.5400	-0.584%	176,090	-43.159%
2019-02-07	42.5400	42.9500	42.1600	42.7900	+0.328%	337,726	-43.491%
2019-02-06	42.1600	42.8500	41.5700	42.6500	+1.042%	361,869	-43.306%
2019-02-05	40.6900	42.3200	40.4600	42.2100	+4.094%	280,511	-42.715%
2019-02-04	40.7000	40.9400	40.3000	40.5500	-0.393%	237,139	-40.370%
2019-02-01	40.6700	40.9800	40.3800	40.7100	-0.269%	214,382	-40.604%
2019-01-31	40.6700	41.1660	40.5100	40.8200	+0.270%	195,042	-40.764%
2019-01-30	40.8000	41.4064	40.5000	40.7100	+0.025%	189,514	-40.604%
2019-01-29	40.3200	41.1700	40.3194	40.7000	+0.968%	134,637	-40.590%
2019-01-28	40.3700	40.8990	40.1600	40.3100	-0.149%	346,387	-40.015%
2019-01-25	40.5500	41.2000	40.3200	40.3700	-0.321%	204,032	-40.104%
2019-01-24	40.6500	40.9100	40.3100	40.5000	-0.369%	161,166	-40.296%
2019-01-23	41.2000	41.7500	40.5500	40.6500	-1.502%	119,278	-40.517%
2019-01-22	41.4500	41.6800	40.9800	41.2700	-0.674%	179,271	-41.410%
2019-01-18	41.0200	41.8300	41.0200	41.5500	+1.341%	110,812	-41.805%
2019-01-17	41.2800	41.4774	40.9100	41.0000	-0.918%	147,127	-41.024%
2019-01-16	41.4400	41.7500	41.1700	41.3800	+0.413%	93,629	-41.566%
2019-01-15	40.4200	41.2500	40.3820	41.2100	+1.929%	103,654	-41.325%
2019-01-14	40.7200	41.2700	40.1500	40.4300	-0.980%	196,224	-40.193%
2019-01-11	40.4800	40.8700	40.0722	40.8300	+0.666%	105,945	-40.779%
2019-01-10	40.0500	40.7100	40.0500	40.5600	+0.695%	84,131	-40.385%
2019-01-09	40.4900	40.5200	39.9700	40.2800	+0.224%	129,059	-39.970%
2019-01-08	40.2600	40.7400	40.0100	40.1900	+1.031%	165,803	-39.836%
2019-01-07	40.8500	40.8500	39.6500	39.7800	-1.947%	478,738	-39.216%
2019-01-04	40.8700	41.6200	40.3400	40.5700	-0.880%	249,713	-40.399%
2019-01-03	40.3000	41.7300	40.3000	40.9300	+1.917%	372,631	-40.924%
2019-01-02	39.4000	40.5800	39.3811	40.1600	+1.031%	204,799	-39.791%
2018-12-31	41.7800	42.0301	39.6000	39.7500	-4.859%	572,266	-39.170%
2018-12-28	40.6400	42.3900	40.5000	41.7800	+3.237%	321,344	-42.125%
2018-12-27	40.0000	40.7600	39.5500	40.4700	+0.472%	533,651	-40.252%
2018-12-26	39.6900	40.4900	39.2200	40.2800	+1.003%	523,759	-39.970%
2018-12-24	39.0900	39.8800	38.7000	39.8800	+1.476%	239,300	-39.368%
2018-12-21	40.0000	40.4588	39.0000	39.3000	-1.750%	631,797	-38.473%
2018-12-20	41.0000	41.3000	39.7900	40.0000	-2.534%	592,410	-39.550%
2018-12-19	40.7300	41.7100	40.6300	41.0400	+0.835%	562,270	-41.082%
2018-12-18	40.8000	41.1300	40.4800	40.7000	-0.025%	423,776	-40.590%
2018-12-17	41.0000	41.2900	40.4201	40.7100	-0.732%	244,873	-40.604%
2018-12-14	41.0500	41.2600	40.5800	41.0100	-0.195%	304,474	-41.039%
2018-12-13	40.7700	41.2200	40.4800	41.0900	+0.661%	211,878	-41.154%
2018-12-12	40.6100	41.6032	40.6100	40.8200	+0.567%	253,011	-40.764%
2018-12-11	41.2100	41.4000	40.2800	40.5900	-1.000%	350,558	-40.429%
2018-12-10	41.4400	41.5000	40.5100	41.0000	-1.229%	490,940	-41.024%
2018-12-07	41.8100	41.9700	41.0100	41.5100	-0.575%	246,319	-41.749%
2018-12-06	40.2600	41.8000	40.0200	41.7500	+2.782%	621,550	-42.084%
2018-12-04	41.1400	41.4600	40.3490	40.6200	-1.408%	168,299	-40.473%
2018-12-03	41.7500	41.8500	41.0200	41.2000	-0.531%	178,134	-41.311%
2018-11-30	40.8200	41.5700	40.7263	41.4200	+1.346%	371,261	-41.622%
2018-11-29	41.0700	41.1425	40.4000	40.8700	+0.122%	208,702	-40.837%
2018-11-28	41.0000	41.2150	40.5900	40.8200	-0.196%	399,705	-40.764%
2018-11-27	40.4600	41.1500	40.4200	40.9000	+0.368%	334,234	-40.880%
2018-11-26	40.1900	40.9800	40.1700	40.7500	+2.054%	180,054	-40.663%
2018-11-23	39.2900	40.1800	39.2900	39.9300	+1.371%	41,050	-39.444%
2018-11-21	39.4000	40.4800	39.3318	39.3900	+0.280%	241,709	-38.614%
2018-11-20	39.7000	39.9300	39.2000	39.2800	-1.480%	447,891	-38.442%
2018-11-19	40.0000	40.2300	39.7800	39.8700	-0.300%	271,004	-39.353%
2018-11-16	40.1000	40.5000	39.7200	39.9900	-0.843%	167,825	-39.535%
2018-11-15	40.7000	41.0500	39.6100	40.3300	-1.345%	349,706	-40.045%
2018-11-14	40.7000	41.1100	40.6500	40.8800	+0.492%	287,274	-40.851%
2018-11-13	40.7800	41.0000	40.5600	40.6800	+0.370%	319,150	-40.560%
2018-11-12	40.7600	40.8700	40.3800	40.5300	-0.783%	270,607	-40.340%
2018-11-09	40.8500	41.0000	40.5200	40.8500	-0.024%	161,858	-40.808%
2018-11-08	41.1000	41.1800	40.8000	40.8600	-0.317%	163,093	-40.822%
2018-11-07	40.9300	41.1443	40.6000	40.9900	+0.367%	152,538	-41.010%
2018-11-06	40.7200	41.2900	40.7200	40.8400	+0.319%	195,922	-40.793%
2018-11-05	40.6800	40.9500	40.4100	40.7100	0.000%	128,096	-40.604%
2018-11-02	41.3400	41.4050	40.6100	40.7100	-3.071%	291,141	-40.604%
2018-11-01	41.9500	42.7600	41.9300	42.0000	+0.406%	214,496	-42.429%
2018-10-31	42.3600	43.1800	41.8100	41.8300	-0.783%	300,196	-42.195%
2018-10-30	42.3500	42.3950	41.9100	42.1600	0.000%	172,033	-42.647%
2018-10-29	42.5800	43.0800	42.0000	42.1600	-0.636%	344,912	-42.647%
2018-10-26	42.3000	42.5500	41.8100	42.4300	-0.399%	254,683	-43.012%
2018-10-25	42.6500	42.9100	40.9600	42.6000	+1.890%	378,410	-43.239%
2018-10-24	43.0100	43.0100	41.2000	41.8100	-2.564%	365,217	-42.167%
2018-10-23	42.4000	43.0500	42.3100	42.9100	+0.280%	501,938	-43.649%
2018-10-22	42.6000	42.9800	42.2500	42.7900	+0.635%	359,206	-43.491%
2018-10-19	42.0100	43.1900	41.5300	42.5200	+1.262%	373,302	-43.133%
2018-10-18	41.7900	42.2800	41.6850	41.9900	+0.263%	323,593	-42.415%
2018-10-17	41.6500	41.9000	41.2900	41.8800	+0.552%	367,665	-42.264%
2018-10-16	41.2700	41.8600	41.1200	41.6500	+1.511%	139,025	-41.945%
2018-10-15	40.5500	41.4500	40.4500	41.0300	+1.134%	111,641	-41.068%
2018-10-12	40.2500	40.6873	40.0200	40.5700	+1.400%	151,807	-40.399%
2018-10-11	40.4500	40.8800	40.0000	40.0100	-1.453%	258,349	-39.565%
2018-10-10	41.4300	41.5599	40.2800	40.6000	-1.814%	262,688	-40.443%
2018-10-09	41.5600	41.8100	41.0700	41.3500	-0.863%	204,067	-41.524%
2018-10-08	41.9600	42.1800	41.5100	41.7100	-0.832%	181,036	-42.028%
2018-10-05	41.9800	42.2900	41.9500	42.0600	+0.310%	226,392	-42.511%
2018-10-04	41.9100	42.2500	41.8000	41.9300	-0.119%	155,342	-42.332%
2018-10-03	41.7900	42.0000	41.7300	41.9800	+0.792%	73,985	-42.401%
2018-10-02	41.9500	41.9500	41.3400	41.6500	-0.192%	281,463	-41.945%
2018-10-01	41.5400	41.9900	41.4900	41.7300	+0.797%	159,690	-42.056%
2018-09-28	41.6000	41.6500	41.3000	41.4000	-0.481%	180,074	-41.594%
2018-09-27	41.7000	41.7500	41.5250	41.6000	0.000%	133,441	-41.875%
2018-09-26	41.8000	41.9250	41.5550	41.6000	-0.120%	110,598	-41.875%
2018-09-25	41.7000	41.8500	41.4000	41.6500	-0.120%	131,693	-41.945%
2018-09-24	41.5000	41.8000	41.3500	41.7000	-0.120%	136,135	-42.014%
2018-09-21	41.3500	42.3000	41.3500	41.7500	+1.582%	296,135	-42.084%
2018-09-20	41.2000	41.4500	41.0855	41.1000	0.000%	197,834	-41.168%
2018-09-19	41.1500	41.3000	40.7500	41.1000	0.000%	87,321	-41.168%
2018-09-18	40.8000	41.2750	40.7000	41.1000	+0.983%	197,634	-41.168%
2018-09-17	40.7000	40.8500	40.5000	40.7000	0.000%	110,577	-40.590%
2018-09-14	40.5500	40.8500	40.2500	40.7000	+1.370%	279,545	-40.590%
2018-09-13	40.0000	40.3000	39.9250	40.1500	+0.501%	366,213	-39.776%
2018-09-12	39.4500	40.1000	39.3000	39.9500	+1.139%	142,797	-39.474%
2018-09-11	39.0500	39.9500	39.0500	39.5000	+0.765%	200,863	-38.785%
2018-09-10	39.1000	39.5000	39.0500	39.2000	+0.256%	143,237	-38.316%
2018-09-07	38.7500	39.1500	38.7000	39.1000	+0.903%	341,872	-38.159%
2018-09-06	39.6500	40.0000	38.6500	38.7500	-2.516%	591,495	-37.600%
2018-09-05	40.2000	40.3500	39.6500	39.7500	-0.996%	189,428	-39.170%
2018-09-04	40.5500	40.6000	40.0500	40.1500	-1.230%	243,839	-39.776%
2018-08-31	41.0000	41.1000	40.5500	40.6500	-0.854%	161,197	-40.517%
2018-08-30	41.4500	41.5000	41.0000	41.0000	-1.086%	151,036	-41.024%
2018-08-29	41.1500	41.5250	41.1000	41.4500	+0.363%	189,300	-41.665%
2018-08-28	41.4500	41.6500	41.2000	41.3000	-0.242%	308,848	-41.453%
2018-08-27	41.5500	41.5500	41.2500	41.4000	+0.242%	286,858	-41.594%
2018-08-24	41.1000	41.5000	41.0500	41.3000	+0.243%	223,958	-41.453%
2018-08-23	41.2000	41.4500	41.1339	41.2000	-0.121%	341,499	-41.311%
2018-08-22	41.3500	41.4000	41.1500	41.2500	-0.362%	209,389	-41.382%
2018-08-21	41.2000	41.4500	41.2000	41.4000	+0.485%	250,976	-41.594%
2018-08-20	41.0000	41.4000	41.0000	41.2000	+0.365%	195,875	-41.311%
2018-08-17	40.9000	41.1000	40.8000	41.0500	+0.244%	144,343	-41.096%
2018-08-16	40.8500	41.2500	40.7500	40.9500	-0.122%	500,588	-40.952%
2018-08-15	40.7500	41.4500	40.7500	41.0000	-0.122%	262,674	-41.024%
2018-08-14	40.7000	41.2000	40.5500	41.0500	+0.860%	257,141	-41.096%
2018-08-13	41.0500	41.1950	40.6000	40.7000	-0.611%	240,335	-40.590%
2018-08-10	41.5000	41.5000	40.8500	40.9500	-1.325%	470,932	-40.952%
2018-08-09	41.1500	41.5500	41.1100	41.5000	+0.728%	281,136	-41.735%
2018-08-08	41.5000	41.5500	41.0500	41.2000	-0.363%	186,874	-41.311%
2018-08-07	41.5000	41.7000	41.2000	41.3500	-0.121%	213,974	-41.524%
2018-08-06	41.3500	41.4500	41.0500	41.4000	+0.121%	197,304	-41.594%
2018-08-03	41.4500	41.9000	41.1500	41.3500	-1.195%	265,649	-41.524%
2018-08-02	41.8000	42.1600	41.8000	41.8500	-0.594%	329,576	-42.222%
2018-08-01	42.6000	42.6000	41.7500	42.1000	-0.824%	353,190	-42.565%
2018-07-31	42.1500	42.6250	41.7500	42.4500	+1.192%	384,667	-43.039%
2018-07-30	42.0500	42.2000	41.3000	41.9500	-0.238%	464,252	-42.360%
2018-07-27	41.3000	42.1500	41.2500	42.0500	+1.939%	335,596	-42.497%
2018-07-26	41.7500	42.4950	41.2000	41.2500	-1.902%	133,357	-41.382%
2018-07-25	42.3500	42.5000	41.8500	42.0500	-0.591%	210,856	-42.497%
2018-07-24	42.3500	42.9000	42.1500	42.3000	+0.237%	212,519	-42.837%
2018-07-23	41.9000	42.4000	41.7000	42.2000	+1.321%	275,348	-42.701%
2018-07-20	41.6500	41.9500	41.5000	41.6500	+0.120%	169,602	-41.945%
2018-07-19	41.5000	41.7500	41.0500	41.6000	+0.362%	252,945	-41.875%
2018-07-18	41.4500	41.6000	41.2500	41.4500	+0.242%	140,720	-41.665%
2018-07-17	40.5500	41.4500	40.5500	41.3500	+1.973%	230,095	-41.524%
2018-07-16	40.7500	40.7500	40.5000	40.5500	-0.491%	183,924	-40.370%
2018-07-13	40.9500	41.2500	40.5000	40.7500	-0.610%	324,732	-40.663%
2018-07-12	40.8000	41.1000	40.3000	41.0000	+0.613%	453,305	-41.024%
2018-07-11	41.2500	41.4500	40.5752	40.7500	-1.092%	350,441	-40.663%
2018-07-10	41.4000	41.6000	41.1500	41.2000	-0.242%	315,320	-41.311%
2018-07-09	41.2500	41.7000	41.1000	41.3000	+0.487%	187,372	-41.453%
2018-07-06	41.6500	41.8500	41.0500	41.1000	-1.202%	411,256	-41.168%
2018-07-05	41.4500	41.7000	41.4000	41.6000	+0.605%	297,890	-41.875%
2018-07-03	41.1500	41.6500	41.0000	41.3500	+0.608%	380,729	-41.524%
2018-07-02	40.5500	41.1000	40.5500	41.1000	+1.107%	319,604	-41.168%
2018-06-29	40.9000	41.2000	40.5500	40.6500	-0.123%	355,185	-40.517%
2018-06-28	40.9000	41.1218	40.5500	40.7000	-0.367%	233,534	-40.590%
2018-06-27	41.3000	41.7500	40.7500	40.8500	-1.090%	213,838	-40.808%
2018-06-26	41.0000	41.6500	40.9500	41.3000	+0.121%	333,774	-41.453%
2018-06-25	41.6500	41.6500	41.1000	41.2500	-0.602%	101,437	-41.382%
2018-06-22	41.2000	42.0000	40.9950	41.5000	+0.973%	184,041	-41.735%
2018-06-21	41.4500	41.6000	40.9000	41.1000	-0.725%	115,540	-41.168%
2018-06-20	42.1000	42.2000	41.1500	41.4000	-1.075%	262,022	-41.594%
2018-06-19	41.3500	42.0505	40.9000	41.8500	+1.087%	214,442	-42.222%
2018-06-18	41.5000	41.6500	41.3500	41.4000	-0.600%	119,832	-41.594%
2018-06-15	41.5000	42.1000	41.3300	41.6500	+0.361%	195,818	-41.945%
2018-06-14	41.3500	41.5750	41.2500	41.5000	+0.121%	139,455	-41.735%
2018-06-13	41.7000	41.8500	41.3000	41.4500	-0.480%	203,758	-41.665%
2018-06-12	42.5000	42.5000	41.5000	41.6500	-1.769%	185,206	-41.945%
2018-06-11	42.0000	42.5500	41.8000	42.4000	+0.952%	181,244	-42.972%
2018-06-08	41.7500	42.3186	41.6000	42.0000	+0.358%	199,529	-42.429%
2018-06-07	41.9000	42.3500	41.7000	41.8500	+0.480%	235,037	-42.222%
2018-06-06	41.4500	41.6500	41.2500	41.6500	+1.092%	130,400	-41.945%
2018-06-05	41.7500	41.8500	41.0500	41.2000	-1.435%	252,602	-41.311%
2018-06-04	42.0000	42.1500	41.6500	41.8000	+0.602%	198,957	-42.153%
2018-06-01	41.0000	41.9500	41.0000	41.5500	+1.465%	262,049	-41.805%
2018-05-31	40.2500	41.0500	40.2500	40.9500	+1.739%	306,218	-40.952%
2018-05-30	39.9000	40.2500	39.6359	40.2500	+1.385%	166,830	-39.925%
2018-05-29	40.0000	40.2500	39.5500	39.7000	-0.376%	299,517	-39.093%
2018-05-25	40.0000	40.1950	39.7500	39.8500	-0.125%	183,420	-39.322%
2018-05-24	39.9500	40.2450	39.7500	39.9000	-0.125%	247,767	-39.398%
2018-05-23	39.6500	40.0374	39.6500	39.9500	+0.630%	204,469	-39.474%
2018-05-22	40.1500	40.1500	39.6500	39.7000	-0.750%	201,138	-39.093%
2018-05-21	39.8500	40.1500	39.7500	40.0000	+0.503%	159,933	-39.550%
2018-05-18	40.1000	40.1000	39.4500	39.8000	-0.251%	185,842	-39.246%
2018-05-17	39.5500	40.0000	39.5000	39.9000	+1.013%	181,618	-39.398%
2018-05-16	39.5000	39.8500	39.4000	39.5000	-0.253%	320,268	-38.785%
2018-05-15	39.9000	39.9330	39.5000	39.6000	-0.752%	311,532	-38.939%
2018-05-14	40.1500	40.5500	39.8000	39.9000	-0.375%	206,260	-39.398%
2018-05-11	40.6000	40.7000	39.9500	40.0500	-0.866%	215,356	-39.625%
2018-05-10	40.1000	40.4500	39.7500	40.4000	+0.748%	344,037	-40.149%
2018-05-09	40.2000	40.4000	40.0000	40.1000	-0.373%	418,497	-39.701%
2018-05-08	39.9000	40.7500	39.9000	40.2500	+0.877%	442,477	-39.925%
2018-05-07	39.7500	40.1500	39.7000	39.9000	+0.251%	277,185	-39.398%
2018-05-04	39.0500	40.2068	39.0500	39.8000	+0.126%	427,504	-39.246%
2018-05-03	39.6500	40.1500	39.4500	39.7500	0.000%	453,626	-39.170%
2018-05-02	39.9000	40.0500	39.2500	39.7500	-0.251%	240,960	-39.170%
2018-05-01	39.5000	39.9500	39.1000	39.8500	+0.886%	219,966	-39.322%
2018-04-30	39.9500	40.0000	39.3000	39.5000	-1.250%	341,181	-38.785%
2018-04-27	39.8500	40.2000	39.7000	40.0000	-1.112%	409,870	-39.550%
2018-04-26	41.5000	41.5000	40.1500	40.4500	-1.462%	515,718	-40.222%
2018-04-25	41.5500	41.5500	40.2500	41.0500	+0.122%	332,143	-41.096%
2018-04-24	41.3500	41.5500	40.8500	41.0000	-0.606%	190,572	-41.024%
2018-04-23	41.5000	41.6000	41.0500	41.2500	-0.841%	304,635	-41.382%
2018-04-20	41.0500	41.6500	40.7000	41.6000	+1.463%	313,355	-41.875%
2018-04-19	40.7500	41.2000	40.6000	41.0000	+0.613%	318,898	-41.024%
2018-04-18	40.2500	40.9500	40.1500	40.7500	+2.003%	518,916	-40.663%
2018-04-17	39.9500	40.2500	39.8000	39.9500	+0.503%	156,036	-39.474%
2018-04-16	39.4500	39.8400	39.3500	39.7500	+1.274%	161,240	-39.170%
2018-04-13	39.5000	39.6450	39.1500	39.2500	-0.254%	165,584	-38.395%
2018-04-12	39.6500	39.8500	39.1500	39.3500	-0.631%	146,148	-38.551%

document.getElementById("Y9JmS1").onerror = function(){this.style.display='none';}; .dark-mode .YdhbHd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdhbHd{ color: #333333; background-color: white; border: 2px solid #333333; }OAKOaktree Capital Group LLCstock NYSE

OAK
Oaktree Capital Group LLC
stock NYSE