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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.3	21.19	21.19	21.3	21.01	6,176
November 20, 2025	21.2	21.23	21.23	21.43	21.2	5,035
November 19, 2025	21.35	21.28	21.28	21.45	21.11	2,107
November 18, 2025	21.25	21.33	21.33	21.4	21.25	5,830
November 17, 2025	21.24	21.18	21.18	21.3	21.18	7,529
November 14, 2025	21.2	21.25	21.25	21.32	21.04	8,461
November 13, 2025	21.24	21.24	21.24	21.28	21.13	12,611
November 12, 2025	21.36	21.37	21.37	21.46	21.33	6,188
November 11, 2025	21.35	21.52	21.52	21.52	21.21	16,707
November 10, 2025	21.35	21.22	21.22	21.35	21.21	12,544
November 07, 2025	21.44	21.32	21.32	21.44	21.28	4,152
November 06, 2025	21.4	21.53	21.53	21.6	21.37	8,294
November 05, 2025	21.3	21.59	21.59	21.59	21.28	6,954
November 04, 2025	21.47	21.4	21.4	21.49	21.4	13,204
November 03, 2025	21.5	21.44	21.44	21.56	21.42	10,390
October 31, 2025	21.73	21.47	21.47	21.78	21.41	30,344
October 30, 2025	21.71	21.79	21.79	21.88	21.71	4,046
October 29, 2025	21.71	21.86	21.86	21.9	21.71	8,298
October 28, 2025	21.7	21.86	21.86	21.88	21.7	13,512
October 27, 2025	21.78	21.75	21.75	21.83	21.66	5,826
October 24, 2025	21.61	21.73	21.73	21.79	21.58	4,536
October 23, 2025	21.54	21.59	21.59	21.67	21.54	2,056
October 22, 2025	21.92	21.57	21.57	21.95	21.46	25,277
October 21, 2025	21.7	21.83	21.83	21.83	21.7	5,379
October 20, 2025	21.63	21.69	21.69	21.83	21.6	11,351
October 17, 2025	21.83	21.79	21.79	21.83	21.5	4,357

Oaktree Capital Group, LLC (OAK-PB) NYSE