Oaktree Capital Group, LLC OAK-PB
19.15 USD -0.24 (-1.24%)
Regular-session close
19.52 +0.37 +1.93%
After hours · Nov 13, 4:00 PM ET
19.15 Day range 19.36
19.15 52-week range 22.03
- YTD
- -7.26%
- 1 year
- -9.84%
OAK-PB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 19.48 | 19.50 | 19.35 | 19.39 | -0.19 | -0.97% | 6,428 |
| Nov 11, 2026 | 19.62 | 19.65 | 19.55 | 19.58 | -0.04 | -0.20% | 16,061 |
| Nov 10, 2026 | 19.74 | 19.74 | 19.62 | 19.62 | -0.12 | -0.61% | 8,457 |
| Nov 9, 2026 | 19.75 | 19.75 | 19.67 | 19.74 | 0.00 | 0.00% | 5,528 |
| Nov 6, 2026 | 19.62 | 19.74 | 19.62 | 19.74 | +0.14 | +0.71% | 6,482 |
| Nov 5, 2026 | 19.75 | 19.75 | 19.51 | 19.60 | -0.06 | -0.31% | 3,289 |
| Nov 4, 2026 | 19.39 | 19.86 | 19.39 | 19.66 | +0.21 | +1.08% | 11,336 |
| Nov 3, 2026 | 19.40 | 19.64 | 19.40 | 19.45 | 0.00 | 0.00% | 8,938 |
| Nov 2, 2026 | 19.75 | 19.75 | 19.45 | 19.45 | -0.11 | -0.56% | 2,041 |
| Oct 30, 2026 | 19.31 | 19.61 | 19.31 | 19.56 | +0.21 | +1.09% | 23,361 |
| Oct 29, 2026 | 19.32 | 19.41 | 19.24 | 19.35 | -0.02 | -0.10% | 9,500 |
| Oct 28, 2026 | 19.60 | 19.60 | 19.31 | 19.37 | -0.16 | -0.82% | 38,039 |
| Oct 27, 2026 | 19.46 | 19.60 | 19.30 | 19.53 | -0.03 | -0.15% | 8,029 |
| Oct 26, 2026 | 19.92 | 19.92 | 19.47 | 19.56 | -0.25 | -1.26% | 18,297 |
| Oct 23, 2026 | 19.84 | 19.87 | 19.78 | 19.81 | -0.14 | -0.70% | 7,440 |
| Oct 22, 2026 | 19.81 | 19.95 | 19.81 | 19.95 | +0.11 | +0.55% | 2,036 |
| Oct 21, 2026 | 19.93 | 20.00 | 19.84 | 19.84 | -0.03 | -0.15% | 1,746 |
| Oct 20, 2026 | 20.01 | 20.23 | 19.87 | 19.87 | -0.03 | -0.15% | 2,476 |
| Oct 19, 2026 | 19.83 | 20.00 | 19.83 | 19.90 | -0.05 | -0.25% | 3,903 |
| Oct 16, 2026 | 20.01 | 20.14 | 19.95 | 19.95 | -0.22 | -1.09% | 7,106 |
| Oct 15, 2026 | 20.10 | 20.24 | 20.10 | 20.17 | +0.11 | +0.55% | 3,229 |
| Oct 14, 2026 | 20.00 | 20.12 | 19.98 | 20.06 | -0.11 | -0.55% | 6,406 |
| Oct 13, 2026 | 20.07 | 20.18 | 20.03 | 20.17 | +0.11 | +0.55% | 14,896 |
| Oct 12, 2026 | 20.00 | 20.11 | 20.00 | 20.06 | -0.04 | -0.20% | 5,077 |
| Oct 9, 2026 | 20.09 | 20.18 | 20.00 | 20.10 | +0.09 | +0.45% | 1,953 |
| Oct 8, 2026 | 20.02 | 20.20 | 20.00 | 20.01 | +0.01 | +0.05% | 16,973 |
| Oct 7, 2026 | 20.00 | 20.10 | 19.96 | 20.00 | 0.00 | 0.00% | 21,615 |
| Oct 6, 2026 | 20.00 | 20.10 | 20.00 | 20.00 | -0.03 | -0.15% | 20,237 |
| Oct 5, 2026 | 20.06 | 20.20 | 20.03 | 20.03 | -0.15 | -0.74% | 13,209 |
| Oct 2, 2026 | 20.19 | 20.22 | 20.08 | 20.18 | -0.01 | -0.05% | 21,065 |
| Oct 1, 2026 | 20.00 | 20.20 | 20.00 | 20.19 | -0.01 | -0.05% | 10,033 |
| Sep 30, 2026 | 20.03 | 20.22 | 20.03 | 20.20 | -0.02 | -0.10% | 29,786 |
| Sep 29, 2026 | 20.23 | 20.23 | 20.15 | 20.22 | -0.05 | -0.25% | 39,586 |
| Sep 28, 2026 | 20.15 | 20.27 | 20.15 | 20.27 | +0.01 | +0.05% | 11,264 |
| Sep 25, 2026 | 20.17 | 20.26 | 20.09 | 20.26 | +0.13 | +0.65% | 23,438 |
| Sep 24, 2026 | 20.08 | 20.32 | 20.06 | 20.13 | -0.06 | -0.30% | 18,540 |
| Sep 23, 2026 | 20.30 | 20.30 | 19.86 | 20.19 | -0.11 | -0.54% | 9,521 |
| Sep 22, 2026 | 20.34 | 20.34 | 20.11 | 20.30 | -0.09 | -0.44% | 3,362 |
| Sep 21, 2026 | 20.15 | 20.39 | 20.15 | 20.39 | +0.29 | +1.44% | 3,420 |
| Sep 18, 2026 | 20.39 | 20.39 | 20.01 | 20.10 | -0.11 | -0.54% | 1,239 |
| Sep 17, 2026 | 20.29 | 20.29 | 20.15 | 20.21 | -0.06 | -0.30% | 10,518 |
| Sep 16, 2026 | 20.06 | 20.39 | 20.06 | 20.27 | +0.25 | +1.25% | 3,708 |
| Sep 15, 2026 | 19.83 | 20.40 | 19.82 | 20.02 | +0.07 | +0.35% | 6,162 |
| Sep 14, 2026 | 20.11 | 20.19 | 19.91 | 19.95 | -0.05 | -0.25% | 10,996 |
| Sep 11, 2026 | 20.09 | 20.09 | 19.95 | 20.00 | -0.02 | -0.10% | 16,913 |
| Sep 10, 2026 | 19.92 | 20.04 | 19.85 | 20.02 | +0.02 | +0.10% | 11,212 |
| Sep 9, 2026 | 19.93 | 20.01 | 19.91 | 20.00 | +0.03 | +0.15% | 13,075 |
| Sep 8, 2026 | 19.93 | 19.99 | 19.93 | 19.97 | +0.02 | +0.10% | 4,361 |
| Sep 4, 2026 | 20.01 | 20.05 | 19.92 | 19.95 | -0.10 | -0.50% | 4,859 |
| Sep 3, 2026 | 19.81 | 20.07 | 19.81 | 20.05 | +0.03 | +0.15% | 10,310 |
| Sep 2, 2026 | 19.95 | 20.06 | 19.84 | 20.02 | 0.00 | 0.00% | 4,967 |
| Sep 1, 2026 | 20.21 | 20.21 | 19.96 | 20.02 | -0.42 | -2.05% | 4,516 |
| Aug 31, 2026 | 20.25 | 20.44 | 20.21 | 20.44 | +0.17 | +0.84% | 16,535 |
| Aug 28, 2026 | 20.30 | 20.84 | 20.27 | 20.27 | -0.04 | -0.20% | 4,353 |
| Aug 27, 2026 | 20.28 | 20.65 | 20.28 | 20.31 | +0.04 | +0.20% | 8,195 |
| Aug 26, 2026 | 20.40 | 20.40 | 20.27 | 20.27 | -0.08 | -0.39% | 4,884 |
| Aug 25, 2026 | 20.50 | 20.50 | 20.25 | 20.35 | +0.02 | +0.10% | 11,097 |
| Aug 24, 2026 | 20.36 | 20.39 | 20.22 | 20.33 | -0.03 | -0.15% | 7,112 |
| Aug 21, 2026 | 20.51 | 20.51 | 20.35 | 20.36 | +0.01 | +0.05% | 6,449 |
| Aug 20, 2026 | 20.52 | 20.65 | 20.35 | 20.35 | -0.02 | -0.10% | 4,106 |
| Aug 19, 2026 | 20.39 | 20.46 | 20.35 | 20.37 | 0.00 | 0.00% | 18,264 |
| Aug 18, 2026 | 20.40 | 20.75 | 20.33 | 20.37 | -0.13 | -0.63% | 13,047 |
| Aug 17, 2026 | 20.60 | 20.66 | 20.50 | 20.50 | -0.07 | -0.34% | 7,438 |
| Aug 14, 2026 | 20.60 | 20.94 | 20.55 | 20.57 | -0.07 | -0.34% | 12,549 |
| Aug 13, 2026 | 20.70 | 20.98 | 20.60 | 20.64 | -0.05 | -0.24% | 20,402 |
65 days, newest first. Daily bars as drawn on the OAK-PB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.