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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	21.58	21.57	21.57	21.86	21.56	15,098
July 01, 2025	21.91	21.45	21.45	22.34	21.42	24,714
June 30, 2025	22.66	21.82	21.82	22.69	21.75	45,627
June 27, 2025	22.75	22.71	22.71	22.75	22.67	7,453
June 26, 2025	22.84	22.75	22.75	22.84	22.75	2,967
June 25, 2025	22.74	22.8	22.8	22.8	22.71	4,442
June 24, 2025	22.52	22.65	22.65	22.76	22.52	11,735
June 23, 2025	22.5	22.6	22.6	22.65	22.4	12,133
June 20, 2025	22.26	22.45	22.45	22.45	22.17	27,370
June 18, 2025	22.03	22.16	22.16	22.24	22.03	9,777
June 17, 2025	22	22.11	22.11	22.18	21.89	17,945
June 16, 2025	21.84	21.98	21.98	22	21.83	9,899
June 13, 2025	21.8	21.83	21.83	21.83	21.69	14,218
June 12, 2025	21.64	21.8	21.8	21.85	21.64	14,830
June 11, 2025	21.59	21.62	21.62	21.82	21.59	14,073
June 10, 2025	21.7	21.66	21.66	21.81	21.61	8,693
June 09, 2025	21.45	21.66	21.66	21.66	21.45	6,114
June 06, 2025	21.47	21.49	21.49	21.5	21.43	11,614
June 05, 2025	21.58	21.58	21.58	21.61	21.54	8,669
June 04, 2025	21.42	21.46	21.46	21.53	21.3	8,515
June 03, 2025	21.39	21.45	21.45	21.48	21.37	8,032
June 02, 2025	21.03	21.41	21.41	21.53	21.02	23,357
May 30, 2025	21.26	21.45	21.45	21.45	21	12,329
May 29, 2025	21.48	21.41	21	21.49	21.41	13,839
May 28, 2025	21.4	21.45	21.04	21.46	21.4	3,468
May 27, 2025	21.25	21.4	20.99	21.4	21.17	8,700
May 23, 2025	20.72	21.1	21.1	21.24	20.72	3,343
May 22, 2025	20.89	21.17	21.17	21.19	20.89	14,314

Oaktree Capital Group, LLC (OAK-PB) NYSE