Oaktree Capital Group, LLC 6.625% PFD UT A - OAK-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.07	21.6	21.6	22.07	21.5	2,717
November 06, 2025	22	21.6	21.6	22.09	21.37	12,500
November 05, 2025	21.77	21.84	21.84	21.84	21.67	2,136
November 04, 2025	21.85	21.65	21.65	21.85	21.62	5,024
November 03, 2025	21.95	21.88	21.88	22.2	21.81	3,638
October 31, 2025	22.29	21.8	21.8	22.29	21.75	53,593
October 30, 2025	22.2	22	22	22.39	22	11,914
October 29, 2025	22.3	22.31	22.31	22.42	21.82	7,319
October 28, 2025	22.29	22.29	22.29	22.3	22.25	3,848
October 27, 2025	22.06	22.24	22.24	22.29	22	8,085
October 24, 2025	22.3	22.14	22.14	22.3	22.09	4,047
October 23, 2025	21.87	22.15	22.15	22.19	21.87	8,112
October 22, 2025	22.05	21.81	21.81	22.18	21.8	2,982
October 21, 2025	21.85	22.07	22.07	22.22	21.85	6,685
October 20, 2025	21.85	21.98	21.98	22.1	21.82	5,721
October 17, 2025	21.56	21.93	21.93	21.93	21.56	5,914
October 16, 2025	21.8	21.92	21.92	22.12	21.61	3,191
October 15, 2025	21.77	21.92	21.92	21.94	21.76	7,459
October 14, 2025	21.85	22.02	22.02	22.08	21.7	10,066
October 13, 2025	21.9	22	22	22.02	21.41	11,151
October 10, 2025	21.98	21.9	21.9	22.05	21.9	3,744
October 09, 2025	22.2	22.07	22.07	22.29	21.98	4,067
October 08, 2025	22.1	22.16	22.16	22.17	21.85	6,016
October 07, 2025	22.08	22.1	22.1	22.1	21.85	9,978
October 06, 2025	21.83	22.07	22.07	22.21	21.83	8,145
October 03, 2025	21.95	21.68	21.68	22.05	21.63	21,923
October 02, 2025	22.05	21.85	21.85	22.05	21.8	10,036
October 01, 2025	21.91	21.95	21.95	22	21.86	8,314
September 30, 2025	22.09	21.96	21.96	22.09	21.83	8,646
September 29, 2025	22.1	22.09	22.09	22.15	21.97	6,441
September 26, 2025	22.1	22	22	22.14	22	3,188
September 25, 2025	22.13	22	22	22.15	22	3,328
September 24, 2025	22.03	22.06	22.06	22.06	22.03	2,217
September 23, 2025	22.12	22.12	22.12	22.15	22.02	4,565
September 22, 2025	22.15	22.14	22.14	22.15	21.9	9,709
September 19, 2025	22.15	22.14	22.14	22.15	21.96	15,299
September 18, 2025	22.07	22.06	22.06	22.11	22.05	2,245
September 17, 2025	22.12	21.86	21.86	22.25	21.78	14,068
September 16, 2025	22.18	22.24	22.24	22.27	22.01	12,068
September 15, 2025	22	22	22	22.28	21.79	11,097
September 12, 2025	21.91	21.95	21.95	22.1	21.77	11,578
September 11, 2025	21.7	21.93	21.93	22.02	21.62	16,513
September 10, 2025	21.6	21.68	21.68	21.94	21.59	20,253
September 09, 2025	21.85	21.62	21.62	21.86	21.62	9,791
September 08, 2025	21.7	21.77	21.77	21.88	21.68	19,647
September 05, 2025	21.73	21.68	21.68	21.98	21.57	15,956
September 04, 2025	21.74	21.7	21.7	21.99	21.51	8,077
September 03, 2025	21.6	21.7	21.7	21.7	21.53	2,905
September 02, 2025	21.61	21.62	21.62	21.84	21.45	9,339
August 29, 2025	21.68	21.37	21.37	21.89	21.35	15,558
August 28, 2025	21.96	21.96	21.55	22.02	21.95	7,196
August 27, 2025	21.9	21.95	21.54	22.05	21.83	16,896
August 26, 2025	21.83	21.84	21.84	21.9	21.8	7,751
August 25, 2025	21.63	21.83	21.83	21.9	21.63	8,234
August 22, 2025	21.75	21.73	21.73	21.86	21.66	8,048
August 21, 2025	21.9	21.63	21.63	21.9	21.51	17,494
August 20, 2025	21.82	21.9	21.9	21.9	21.73	5,547
August 19, 2025	21.84	21.76	21.76	21.85	21.68	3,255
August 18, 2025	21.8	21.85	21.85	21.85	21.8	4,111
August 15, 2025	21.8	21.8	21.8	21.85	21.74	3,842

Oaktree Capital Group, LLC 6.625% PFD UT A (OAK-PA) NYSE