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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.83	21.79	21.79	21.83	21.5	4,357
October 16, 2025	21.57	21.58	21.58	21.76	21.41	8,057
October 15, 2025	21.51	21.63	21.63	21.63	21.41	22,719
October 14, 2025	21.5	21.62	21.62	21.83	21.5	16,170
October 13, 2025	21.52	21.55	21.55	21.55	21.48	2,649
October 10, 2025	21.53	21.61	21.61	21.63	21.48	4,214
October 09, 2025	21.63	21.64	21.64	21.68	21.55	5,093
October 08, 2025	21.82	21.75	21.75	21.82	21.53	2,199
October 07, 2025	21.68	21.62	21.62	21.69	21.5	13,416
October 06, 2025	21.74	21.67	21.67	21.8	21.55	5,108
October 03, 2025	21.59	21.7	21.7	21.73	21.51	8,152
October 02, 2025	21.68	21.64	21.64	21.68	21.59	1,422
October 01, 2025	21.49	21.73	21.73	21.74	21.49	4,359
September 30, 2025	21.65	21.63	21.63	21.74	21.58	13,029
September 29, 2025	21.68	21.71	21.71	21.86	21.65	6,943
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

Oaktree Capital Group, LLC (OAK-PB) NYSE