Oaktree Capital Group, LLC - OAK-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.65	21.68	21.68	21.71	21.65	2,602
September 25, 2025	21.89	21.66	21.66	21.89	21.66	10,646
September 24, 2025	21.93	21.8	21.8	21.97	21.8	6,030
September 23, 2025	21.8	21.83	21.83	21.89	21.8	5,020
September 22, 2025	21.85	21.81	21.81	21.86	21.75	7,357
September 19, 2025	21.79	21.94	21.94	21.97	21.79	9,445
September 18, 2025	22.07	22.09	22.09	22.1	21.65	6,512
September 17, 2025	21.98	21.99	21.99	22.09	21.65	10,631
September 16, 2025	21.92	22.18	22.18	22.2	21.89	10,120
September 15, 2025	21.92	21.9	21.9	21.92	21.8	4,795
September 12, 2025	21.81	21.92	21.92	21.92	21.7	7,723
September 11, 2025	21.75	21.71	21.71	21.75	21.62	5,646
September 10, 2025	21.67	21.67	21.67	21.8	21.64	5,591
September 09, 2025	21.53	21.8	21.8	21.8	21.53	3,157
September 08, 2025	21.76	21.55	21.55	21.92	21.53	15,538
September 05, 2025	21.86	21.76	21.76	21.86	21.68	5,410
September 04, 2025	21.71	21.67	21.67	21.71	21.67	2,460
September 03, 2025	21.61	21.71	21.71	21.71	21.35	9,315
September 02, 2025	21.4	21.43	21.43	21.67	21.4	4,811
August 29, 2025	21.5	21.44	21.44	21.71	21.1	9,185
August 28, 2025	21.73	21.7	21.29	21.75	21.7	4,142
August 27, 2025	21.55	21.74	21.33	21.75	21.55	3,824
August 26, 2025	21.71	21.55	21.14	21.71	21.55	5,269
August 25, 2025	21.66	21.67	21.26	21.71	21.66	4,582
August 22, 2025	21.47	21.77	21.36	21.85	21.47	11,554
August 21, 2025	21.24	21.7	21.29	21.7	21.24	8,345
August 20, 2025	21.51	21.74	21.74	21.74	21.51	4,488
August 19, 2025	21.43	21.49	21.49	21.7	21.4	8,349
August 18, 2025	21.43	21.45	21.45	21.74	21.4	13,705
August 15, 2025	21.52	21.47	21.47	21.59	21.4	15,025
August 14, 2025	21.57	21.65	21.65	21.65	21.57	4,763
August 13, 2025	21.5	21.63	21.63	21.65	21.48	13,107
August 12, 2025	21.36	21.44	21.44	21.44	21.36	3,496
August 11, 2025	21.42	21.38	21.38	21.44	21.37	5,854
August 08, 2025	21.29	21.42	21.42	21.44	21.25	8,692
August 07, 2025	21.6	21.45	21.45	21.6	21.41	7,355
August 06, 2025	21.36	21.64	21.64	21.64	21.36	9,505
August 05, 2025	21.61	21.48	21.48	21.63	21.44	2,159
August 04, 2025	21.35	21.48	21.48	21.65	21.35	9,195
August 01, 2025	21.39	21.51	21.51	21.65	21.39	6,266
July 31, 2025	21.3	21.31	21.31	21.5	21.3	9,045
July 30, 2025	21.47	21.25	21.25	21.56	21.24	11,658
July 29, 2025	21.69	21.54	21.54	21.69	21.34	5,070
July 28, 2025	21.35	21.44	21.44	21.48	21.35	4,804
July 25, 2025	21.5	21.5	21.5	21.5	21.25	3,455
July 24, 2025	21.89	21.22	21.22	21.89	21.13	15,873
July 23, 2025	21.43	21.44	21.44	21.48	21.43	4,497
July 22, 2025	21.44	21.52	21.52	21.55	21.41	9,413
July 21, 2025	21.69	21.53	21.53	21.69	21.44	3,914
July 18, 2025	21.6	21.59	21.59	21.74	21.42	3,925
July 17, 2025	21.6	21.48	21.48	21.6	21.4	35,177
July 16, 2025	21.4	21.48	21.48	21.7	21.4	5,678
July 15, 2025	21.79	21.52	21.52	21.79	21.46	4,655
July 14, 2025	21.5	21.49	21.49	21.56	21.45	4,093
July 11, 2025	21.6	21.55	21.55	21.6	21.52	8,259
July 10, 2025	21.71	21.71	21.71	21.71	21.71	346
July 09, 2025	21.71	21.6	21.6	21.71	21.58	4,111
July 08, 2025	21.63	21.57	21.57	21.64	21.39	3,434
July 07, 2025	21.67	21.6	21.6	21.68	21.6	6,044
July 03, 2025	21.71	21.68	21.68	21.89	21.68	3,859

Oaktree Capital Group, LLC (OAK-PB) NYSE