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
February 20, 2026	22.07	22	22	22.25	22	1,236
February 19, 2026	22.15	22.22	22.22	22.3	21.91	8,374
February 18, 2026	21.63	22.24	22.24	22.44	21.6	18,903
February 17, 2026	21.8	21.93	21.93	22.04	21.66	19,383
February 13, 2026	21.88	21.87	21.87	21.94	21.85	11,087
February 12, 2026	21.8	21.9	21.9	21.94	21.8	4,627
February 11, 2026	21.74	21.83	21.83	21.94	21.53	9,677
February 10, 2026	21.61	21.57	21.57	21.74	21.4	17,562
February 09, 2026	21.74	21.64	21.64	21.74	21.57	5,223
February 06, 2026	21.65	21.6	21.6	21.93	21.53	11,610
February 05, 2026	21.66	21.66	21.66	21.75	21.6	10,202
February 04, 2026	21.96	21.75	21.75	21.96	21.75	4,969
February 03, 2026	21.69	21.95	21.95	21.95	21.65	8,452
February 02, 2026	21.44	21.84	21.84	21.84	21.44	9,544
January 30, 2026	21.7	21.79	21.79	21.85	21.56	6,728
January 29, 2026	21.88	21.66	21.66	21.88	21.38	20,747
January 28, 2026	21.73	21.73	21.73	21.73	21.43	8,772
January 27, 2026	21.85	21.77	21.77	21.85	21.48	5,063
January 26, 2026	21.76	21.67	21.67	21.82	21.66	10,496
January 23, 2026	21.65	21.7	21.7	21.75	21.35	7,491
January 22, 2026	21.48	21.69	21.69	21.73	21.48	7,577
January 21, 2026	21.25	21.48	21.48	21.61	21.25	9,542
January 20, 2026	21.36	21.35	21.35	21.36	21.08	10,894
January 16, 2026	21.58	21.34	21.34	21.58	21.25	2,768
January 15, 2026	21.33	21.58	21.58	21.62	21.33	4,493
January 14, 2026	21.22	21.5	21.5	21.51	21.22	14,827
January 13, 2026	21.17	21.35	21.35	21.5	21.17	24,068
January 12, 2026	20.96	21.28	21.28	21.47	20.88	13,178
January 09, 2026	20.82	21.23	21.23	21.4	20.82	27,966
January 08, 2026	20.6	20.82	20.82	20.92	20.6	9,320
January 07, 2026	20.79	20.66	20.66	20.93	20.66	6,475
January 06, 2026	20.87	20.79	20.79	20.87	20.74	10,892
January 05, 2026	21	20.88	20.88	21.16	20.87	23,189
January 02, 2026	21.01	21.23	21.23	21.23	21.01	8,913
December 31, 2025	21.02	20.98	20.98	21.08	20.81	17,541
December 30, 2025	21.25	21.11	21.11	21.25	21	6,097
December 29, 2025	21.25	21.24	21.24	21.25	20.9	9,825
December 26, 2025	21	21.25	21.25	21.33	21	4,929
December 24, 2025	21.22	21.25	21.25	21.29	21	7,411
December 23, 2025	21.08	21.09	21.09	21.29	20.85	10,203
December 22, 2025	21.15	21.26	21.26	21.3	21	14,513
December 19, 2025	21.18	21.14	21.14	21.18	20.9	12,172
December 18, 2025	21.16	21.08	21.08	21.16	20.9	8,214
December 17, 2025	21.01	21.01	21.01	21.05	20.88	3,500
December 16, 2025	20.81	20.9	20.9	20.9	20.81	8,605
December 15, 2025	21.14	20.85	20.85	21.18	20.82	13,013
December 12, 2025	21.2	21.03	21.03	21.2	20.82	8,521
December 11, 2025	21	21.19	21.19	21.2	20.69	74,317
December 10, 2025	21.07	21.1	21.1	21.21	21.07	7,855
December 09, 2025	21	21.21	21.21	21.29	21	5,176
December 08, 2025	21.07	21.03	21.03	21.33	20.94	12,340
December 05, 2025	21.13	21.21	21.21	21.6	21.11	5,103
December 04, 2025	21	21.08	21.08	21.3	21	6,367
December 03, 2025	21.56	20.91	20.91	21.72	20.66	50,837
December 02, 2025	21.64	21.67	21.67	21.68	21.55	2,170
December 01, 2025	21.58	21.5	21.5	21.58	21.2	8,720
November 28, 2025	21.6	21.81	21.4	21.98	21.6	4,462
November 26, 2025	21.32	21.53	21.12	21.75	21.32	23,248
November 25, 2025	21.55	21.3	20.9	21.79	21.29	24,440
November 24, 2025	21.5	21.58	21.17	21.58	21.3	23,278

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