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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.88	21.94	21.94	21.96	21.88	12,801
February 19, 2026	21.84	21.9	21.9	21.96	21.76	10,599
February 18, 2026	21.66	21.88	21.88	21.89	21.6	13,374
February 17, 2026	21.78	21.75	21.75	21.78	21.6	35,454
February 13, 2026	21.7	21.74	21.74	21.75	21.7	4,666
February 12, 2026	21.6	21.65	21.65	21.73	21.6	6,133
February 11, 2026	21.64	21.69	21.69	21.77	21.6	4,524
February 10, 2026	21.79	21.64	21.64	21.79	21.6	8,192
February 09, 2026	21.6	21.7	21.7	21.75	21.6	8,973
February 06, 2026	21.79	21.57	21.57	21.8	21.55	13,044
February 05, 2026	21.6	21.6	21.6	21.7	21.6	2,761
February 04, 2026	21.89	21.6	21.6	21.89	21.6	17,950
February 03, 2026	21.71	21.87	21.87	21.89	21.42	29,383
February 02, 2026	21.4	21.66	21.66	21.67	21.4	6,919
January 30, 2026	21.52	21.55	21.55	21.61	21.52	8,049
January 29, 2026	21.23	21.61	21.61	21.64	21.23	17,143
January 28, 2026	21.26	21.37	21.37	21.38	21.26	6,454
January 27, 2026	21.3	21.35	21.35	21.43	21.3	3,877
January 26, 2026	21.46	21.4	21.4	21.46	21.34	5,813
January 23, 2026	21.21	21.37	21.37	21.38	21.16	6,934
January 22, 2026	20.89	21.2	21.2	21.23	20.89	5,982
January 21, 2026	20.85	20.92	20.92	21.2	20.85	6,411
January 20, 2026	20.84	20.87	20.87	20.99	20.84	14,518
January 16, 2026	21.1	20.94	20.94	21.1	20.86	4,069
January 15, 2026	21.15	21.1	21.1	21.22	21.01	5,662
January 14, 2026	21.22	21.2	21.2	21.22	20.95	8,982
January 13, 2026	20.97	21.23	21.23	21.23	20.94	19,765
January 12, 2026	20.84	20.96	20.96	21.06	20.84	13,264
January 09, 2026	20.73	20.9	20.9	21.04	20.65	20,685
January 08, 2026	20.59	20.58	20.58	20.71	20.57	9,345
January 07, 2026	20.7	20.61	20.61	20.74	20.61	7,834
January 06, 2026	20.67	20.64	20.64	20.79	20.6	7,871
January 05, 2026	20.75	20.72	20.72	20.97	20.72	8,090
January 02, 2026	20.89	20.75	20.75	20.92	20.62	10,390
December 31, 2025	20.75	20.65	20.65	20.95	20.58	33,195
December 30, 2025	20.85	20.8	20.8	20.97	20.8	23,931
December 29, 2025	20.79	20.85	20.85	20.97	20.75	26,852
December 26, 2025	20.75	20.79	20.79	20.86	20.75	13,242
December 24, 2025	20.81	20.8	20.8	20.83	20.75	5,621
December 23, 2025	20.95	20.81	20.81	20.95	20.81	12,517
December 22, 2025	20.98	20.93	20.93	20.99	20.81	11,797
December 19, 2025	20.87	20.91	20.91	20.97	20.87	11,514
December 18, 2025	20.68	20.87	20.87	20.94	20.68	16,184
December 17, 2025	20.68	20.74	20.74	20.75	20.68	14,394
December 16, 2025	20.92	20.75	20.75	20.92	20.62	21,364
December 15, 2025	20.98	20.86	20.86	21	20.55	49,192
December 12, 2025	20.9	20.98	20.98	20.98	20.87	135,035
December 11, 2025	20.87	20.97	20.97	21.1	20.75	24,320
December 10, 2025	21.13	20.88	20.88	21.13	20.81	15,817
December 09, 2025	21.08	20.85	20.85	21.16	20.85	12,031
December 08, 2025	21.02	21.1	21.1	21.11	20.93	9,249
December 05, 2025	20.85	21.14	21.14	21.24	20.85	5,081
December 04, 2025	20.95	20.98	20.98	21.02	20.85	7,408
December 03, 2025	21.24	20.6	20.6	21.5	20.59	56,053
December 02, 2025	21.35	21.33	21.33	21.35	21.24	7,774
December 01, 2025	21.33	21.25	21.25	21.35	21.2	12,280
November 28, 2025	21.67	21.5	21.5	21.67	21.5	713
November 26, 2025	21.34	21.6	21.6	21.63	21.34	11,869
November 25, 2025	21.4	21.45	21.45	21.5	21.26	12,757
November 24, 2025	21.46	21.47	21.47	21.47	21.1	24,327

Oaktree Capital Group, LLC (OAK-PB) NYSE