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
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
August 14, 2025	21.85	21.77	21.77	21.85	21.65	858
August 13, 2025	21.85	21.85	21.85	21.85	21.5	6,607
August 12, 2025	21.5	21.71	21.71	21.83	21.5	3,683
August 11, 2025	21.47	21.5	21.5	21.61	21.46	3,936
August 08, 2025	21.59	21.5	21.5	21.59	21.45	14,611
August 07, 2025	21.89	21.5	21.5	21.89	21.47	4,968
August 06, 2025	21.61	21.78	21.78	21.84	21.57	14,462
August 05, 2025	21.62	21.65	21.65	21.77	21.61	4,401
August 04, 2025	21.94	21.6	21.6	22.1	21.6	10,397
August 01, 2025	21.6	22.02	22.02	22.1	21.6	4,950
July 31, 2025	21.77	21.92	21.92	22.2	21.41	17,799
July 30, 2025	22.01	21.88	21.88	22.06	21.71	3,239
July 29, 2025	21.38	21.96	21.96	22.06	21.38	27,601
July 28, 2025	21.42	21.5	21.5	21.95	21.28	21,375
July 25, 2025	21.48	21.49	21.49	21.7	21.42	6,126
July 24, 2025	21.75	21.46	21.46	21.75	21.44	4,604
July 23, 2025	21.72	21.51	21.51	21.72	21.51	3,945
July 22, 2025	21.54	21.55	21.55	21.72	21.54	6,432
July 21, 2025	21.52	21.63	21.63	21.76	21.52	2,655
July 18, 2025	22.23	21.64	21.64	22.23	21.6	4,591
July 17, 2025	21.65	21.6	21.6	21.93	21.6	8,210
July 16, 2025	21.7	21.7	21.7	22.13	21.65	6,173
July 15, 2025	22.26	21.81	21.81	22.47	21.5	15,348
July 14, 2025	22.03	21.95	21.95	22.05	21.62	3,643
July 11, 2025	21.73	22.13	22.13	22.14	21.69	2,613
July 10, 2025	22.21	22.3	22.3	22.3	21.63	2,447
July 09, 2025	21.87	21.84	21.84	21.98	21.68	9,609
July 08, 2025	22.45	21.92	21.92	22.52	21.92	4,999
July 07, 2025	22.6	22.37	22.37	22.76	22.37	4,760
July 03, 2025	22.49	22.56	22.56	22.56	22.49	365
July 02, 2025	22.63	22.4	22.4	22.91	22.32	6,628
July 01, 2025	22.98	22.62	22.62	23.07	22.34	10,362
June 30, 2025	23.17	22.99	22.99	23.17	22.52	6,206
June 27, 2025	23.05	23.09	23.09	23.09	22.72	4,896
June 26, 2025	22.89	22.9	22.9	22.9	22.89	1,704
June 25, 2025	23.04	22.9	22.9	23.04	22.89	2,333
June 24, 2025	22.59	22.91	22.91	22.93	22.59	3,371
June 23, 2025	22.65	22.7	22.7	22.7	22.58	3,474
June 20, 2025	22.3	22.65	22.65	22.7	22.3	27,119
June 18, 2025	22.09	22.28	22.28	22.28	22.09	11,689
June 17, 2025	22.02	22.11	22.11	22.3	22.02	16,680
June 16, 2025	22.3	22.18	22.18	22.3	21.93	4,817
June 13, 2025	21.72	22.07	22.07	22.2	21.72	21,276
June 12, 2025	21.74	21.87	21.87	21.95	21.74	7,690
June 11, 2025	21.77	21.88	21.88	21.89	21.74	9,787
June 10, 2025	21.71	21.83	21.83	21.83	21.62	4,754
June 09, 2025	21.83	21.78	21.78	21.83	21.68	10,243
June 06, 2025	21.52	21.6	21.6	21.6	21.4	11,847
June 05, 2025	21.58	21.71	21.71	21.85	21.48	2,897
June 04, 2025	21.41	21.55	21.55	21.6	21.31	5,169
June 03, 2025	21.31	21.39	21.39	21.56	21.15	11,806
June 02, 2025	20.88	21.17	21.17	21.21	20.8	25,957
May 30, 2025	21.63	20.76	20.76	21.63	20.76	47,661
May 29, 2025	21.83	21.73	21.32	21.83	21.65	16,375
May 28, 2025	21.94	21.74	21.32	21.94	21.74	4,760
May 27, 2025	21.55	21.85	21.43	21.86	21.55	16,755
May 23, 2025	21.54	21.53	21.12	21.6	21.49	4,816
May 22, 2025	21.33	21.59	21.59	21.63	21.21	23,736

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