NYSE - Delayed Quote USD

Oaktree Capital Group, LLC 6.625% PFD UT A (OAK-PA)

Compare
22.08 -0.13 (-0.61%)
At close: December 18 at 3:53:15 PM EST
22.08 0.00 (0.00%)
After hours: December 18 at 4:02:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 22.16 22.23 21.71 22.08 22.08 44,713
Dec 17, 2024 22.33 22.33 22.04 22.21 22.21 11,791
Dec 16, 2024 22.49 22.51 22.20 22.30 22.30 10,216
Dec 13, 2024 22.50 22.50 22.22 22.30 22.30 12,746
Dec 12, 2024 22.57 22.59 22.32 22.51 22.51 12,327
Dec 11, 2024 22.36 22.67 22.32 22.65 22.65 8,358
Dec 10, 2024 22.46 22.60 22.35 22.42 22.42 8,722
Dec 9, 2024 22.68 22.70 22.34 22.53 22.53 7,918
Dec 6, 2024 22.53 22.80 22.53 22.69 22.69 7,623
Dec 5, 2024 22.61 22.80 22.36 22.67 22.67 3,506
Dec 4, 2024 22.56 22.70 22.31 22.69 22.69 13,222
Dec 3, 2024 22.15 22.55 22.15 22.52 22.52 13,937
Dec 2, 2024 22.76 23.05 22.02 22.10 22.10 50,334
Nov 29, 2024 0.41 Dividend
Nov 29, 2024 23.30 23.66 22.65 22.65 22.65 43,963
Nov 27, 2024 23.65 23.94 23.41 23.58 23.17 8,268
Nov 26, 2024 23.50 23.81 23.46 23.52 23.11 4,130
Nov 25, 2024 23.56 24.01 23.56 23.67 23.25 5,339
Nov 22, 2024 23.73 24.04 23.28 23.56 23.15 15,713
Nov 21, 2024 23.49 23.70 23.45 23.65 23.23 16,410
Nov 20, 2024 23.35 23.47 22.93 23.47 23.05 14,619
Nov 19, 2024 23.50 23.50 23.34 23.34 22.93 9,925
Nov 18, 2024 23.47 23.55 23.40 23.45 23.04 9,705
Nov 15, 2024 23.69 23.69 22.93 23.49 23.08 35,626
Nov 14, 2024 23.55 23.63 23.26 23.48 23.07 5,870
Nov 13, 2024 23.60 23.83 23.52 23.53 23.12 11,331
Nov 12, 2024 24.34 24.34 23.52 23.52 23.11 6,644
Nov 11, 2024 24.43 24.53 24.03 24.11 23.69 8,779
Nov 8, 2024 23.99 24.57 23.92 24.54 24.11 5,986
Nov 7, 2024 24.09 24.09 23.59 23.87 23.45 12,001
Nov 6, 2024 23.87 24.12 23.86 23.98 23.56 6,316
Nov 5, 2024 23.73 23.91 23.63 23.91 23.49 3,419
Nov 4, 2024 24.11 24.11 23.63 23.77 23.36 9,551
Nov 1, 2024 24.37 24.37 23.84 23.84 23.42 3,003
Oct 31, 2024 24.35 24.42 24.30 24.42 23.99 8,638
Oct 30, 2024 23.89 24.35 23.89 24.34 23.91 4,989
Oct 29, 2024 23.85 24.30 23.85 24.30 23.87 13,767
Oct 28, 2024 23.98 24.00 23.64 23.96 23.54 9,290
Oct 25, 2024 23.84 23.84 23.84 23.84 23.42 647
Oct 24, 2024 23.87 23.87 23.78 23.81 23.39 3,498
Oct 23, 2024 24.23 24.23 23.91 23.92 23.50 2,232
Oct 22, 2024 24.33 24.33 24.33 24.33 23.90 683
Oct 21, 2024 24.40 24.40 24.07 24.22 23.80 5,137
Oct 18, 2024 24.65 24.73 23.89 24.40 23.97 13,740
Oct 17, 2024 24.75 24.75 24.52 24.52 24.09 2,616
Oct 16, 2024 24.68 24.74 24.59 24.70 24.27 3,042
Oct 15, 2024 24.54 24.61 24.54 24.57 24.14 2,693
Oct 14, 2024 24.41 24.46 24.32 24.46 24.03 2,070
Oct 11, 2024 24.19 24.44 24.17 24.33 23.91 4,774
Oct 10, 2024 24.04 24.18 23.86 23.99 23.57 2,906
Oct 9, 2024 24.33 24.59 23.95 23.95 23.53 17,260
Oct 8, 2024 24.67 24.67 24.30 24.45 24.03 4,578
Oct 7, 2024 24.71 24.71 24.59 24.59 24.16 3,027
Oct 4, 2024 24.58 24.75 24.58 24.61 24.18 2,594
Oct 3, 2024 24.71 24.97 24.60 24.72 24.29 12,890
Oct 2, 2024 24.79 24.79 24.35 24.72 24.29 4,021
Oct 1, 2024 24.85 24.85 24.50 24.56 24.13 10,042
Sep 30, 2024 24.48 24.88 24.24 24.88 24.44 69,973
Sep 27, 2024 24.44 24.66 24.32 24.56 24.12 10,574
Sep 26, 2024 24.21 24.44 24.21 24.44 24.02 8,195
Sep 25, 2024 24.34 24.41 24.33 24.33 23.90 3,020
Sep 24, 2024 24.36 24.49 24.36 24.48 24.05 3,686
Sep 23, 2024 24.52 24.55 24.51 24.51 24.08 8,115
Sep 20, 2024 24.06 24.51 23.89 24.51 24.08 6,478
Sep 19, 2024 24.51 24.56 24.47 24.52 24.09 16,160
Sep 18, 2024 24.30 24.50 24.01 24.45 24.02 4,767
Sep 17, 2024 24.28 24.50 24.24 24.44 24.01 4,114
Sep 16, 2024 23.75 24.13 23.57 24.12 23.70 25,573
Sep 13, 2024 23.56 23.68 23.54 23.68 23.26 5,587
Sep 12, 2024 23.25 23.51 23.25 23.45 23.04 7,627
Sep 11, 2024 23.09 23.16 23.06 23.16 22.75 2,745
Sep 10, 2024 23.23 23.40 23.15 23.15 22.74 7,583
Sep 9, 2024 23.10 23.24 23.10 23.18 22.77 3,572
Sep 6, 2024 23.39 23.39 22.99 23.00 22.60 4,959
Sep 5, 2024 23.57 23.57 23.35 23.37 22.96 14,383
Sep 4, 2024 22.94 23.39 22.94 23.25 22.84 6,929
Sep 3, 2024 23.15 23.15 22.80 23.06 22.66 4,967
Aug 30, 2024 0.41 Dividend
Aug 30, 2024 23.00 23.31 23.00 23.14 22.73 7,361
Aug 29, 2024 23.38 23.39 23.25 23.27 22.45 10,912
Aug 28, 2024 23.17 23.33 23.17 23.33 22.51 2,440
Aug 27, 2024 23.26 23.30 23.24 23.30 22.48 2,861
Aug 26, 2024 23.19 23.43 23.19 23.23 22.42 4,424
Aug 23, 2024 23.08 23.50 23.08 23.21 22.40 6,640
Aug 22, 2024 23.05 23.20 22.98 23.20 22.39 2,979
Aug 21, 2024 23.23 23.41 22.95 23.20 22.39 4,289
Aug 20, 2024 23.30 23.30 23.03 23.30 22.48 3,986
Aug 19, 2024 23.47 23.47 22.97 23.24 22.43 10,621
Aug 16, 2024 23.03 23.38 23.03 23.38 22.56 4,912
Aug 15, 2024 23.24 23.24 22.85 22.92 22.12 3,352
Aug 14, 2024 23.22 23.22 22.90 23.02 22.21 7,522
Aug 13, 2024 22.91 23.08 22.88 23.08 22.27 5,471
Aug 12, 2024 23.04 23.06 22.85 22.91 22.11 10,831
Aug 9, 2024 22.95 23.25 22.69 22.97 22.17 11,997
Aug 8, 2024 23.19 23.19 22.82 23.14 22.33 5,798
Aug 7, 2024 23.05 23.22 22.86 23.19 22.38 16,257
Aug 6, 2024 22.78 22.93 22.16 22.93 22.13 9,080
Aug 5, 2024 22.68 22.93 22.39 22.67 21.88 20,670
Aug 2, 2024 22.45 22.73 22.34 22.72 21.92 9,326
Aug 1, 2024 22.20 22.52 22.17 22.48 21.69 7,939
Jul 31, 2024 22.35 22.35 22.02 22.17 21.39 3,938
Jul 30, 2024 22.20 22.28 22.02 22.21 21.43 9,830
Jul 29, 2024 22.38 22.47 22.16 22.20 21.42 2,833
Jul 26, 2024 22.27 22.27 22.22 22.23 21.45 2,274
Jul 25, 2024 22.40 22.43 22.17 22.38 21.60 5,570
Jul 24, 2024 22.61 22.70 22.46 22.50 21.71 11,292
Jul 23, 2024 22.55 22.61 22.49 22.53 21.74 9,088
Jul 22, 2024 22.50 22.59 22.38 22.59 21.80 4,001
Jul 19, 2024 22.45 22.54 22.36 22.46 21.67 5,085
Jul 18, 2024 22.70 22.70 22.36 22.36 21.58 4,652
Jul 17, 2024 22.67 22.68 22.50 22.65 21.86 4,454
Jul 16, 2024 22.95 22.99 22.46 22.67 21.88 8,503
Jul 15, 2024 22.46 23.13 22.41 22.83 22.03 15,145
Jul 12, 2024 22.60 22.70 22.50 22.54 21.75 7,479
Jul 11, 2024 22.57 22.64 22.32 22.56 21.77 5,382
Jul 10, 2024 21.66 22.57 21.66 22.57 21.78 18,270
Jul 9, 2024 22.18 22.51 21.68 21.71 20.95 21,739
Jul 8, 2024 21.91 22.12 21.82 22.12 21.34 5,025
Jul 5, 2024 21.65 22.12 21.65 21.99 21.22 3,737
Jul 3, 2024 21.85 21.85 21.85 21.85 21.08 908
Jul 2, 2024 21.75 21.76 21.70 21.70 20.94 1,389
Jul 1, 2024 21.71 21.85 21.71 21.85 21.08 3,203
Jun 28, 2024 21.91 21.95 21.65 21.72 20.96 3,637
Jun 27, 2024 22.07 22.07 21.95 21.99 21.22 1,153
Jun 26, 2024 22.09 22.09 21.92 21.92 21.16 1,621
Jun 25, 2024 22.12 22.12 21.85 22.11 21.34 7,403
Jun 24, 2024 22.05 22.12 22.00 22.12 21.34 12,780
Jun 21, 2024 21.81 22.00 21.81 21.85 21.08 7,886
Jun 20, 2024 21.67 21.90 21.59 21.80 21.04 8,397
Jun 18, 2024 21.70 21.72 21.57 21.72 20.96 2,696
Jun 17, 2024 22.08 22.08 21.45 21.58 20.82 16,201
Jun 14, 2024 21.32 21.47 21.15 21.41 20.66 10,514
Jun 13, 2024 21.37 21.75 21.37 21.48 20.73 5,464
Jun 12, 2024 21.43 21.70 21.43 21.52 20.77 4,373
Jun 11, 2024 21.30 21.45 21.30 21.33 20.59 3,877
Jun 10, 2024 21.31 21.31 21.10 21.24 20.50 5,140
Jun 7, 2024 21.43 21.43 21.17 21.30 20.55 7,016
Jun 6, 2024 21.49 21.54 21.24 21.43 20.68 5,587
Jun 5, 2024 21.75 21.75 21.18 21.38 20.63 34,236
Jun 4, 2024 21.54 21.75 21.54 21.75 20.99 2,647
Jun 3, 2024 21.56 21.80 21.38 21.44 20.69 26,956
May 31, 2024 0.41 Dividend
May 31, 2024 21.60 21.74 21.50 21.50 20.75 21,927
May 30, 2024 21.92 21.92 21.64 21.64 20.48 18,828
May 29, 2024 21.93 21.93 21.80 21.81 20.64 15,396
May 28, 2024 21.93 22.19 21.93 22.12 20.94 6,689
May 24, 2024 21.99 22.09 21.99 22.04 20.86 3,396
May 23, 2024 22.41 22.41 22.01 22.03 20.85 9,069
May 22, 2024 22.48 22.57 22.24 22.24 21.05 4,658
May 21, 2024 22.50 22.57 22.18 22.36 21.16 9,429
May 20, 2024 22.54 22.71 22.32 22.32 21.13 1,447
May 17, 2024 22.48 22.48 22.40 22.40 21.20 2,847
May 16, 2024 22.79 22.79 22.44 22.54 21.33 17,754
May 15, 2024 22.26 22.33 22.21 22.33 21.14 3,951
May 14, 2024 22.06 22.33 22.06 22.33 21.14 9,881
May 13, 2024 22.03 22.32 22.03 22.28 21.09 1,237
May 10, 2024 21.87 22.04 21.87 22.04 20.86 743
May 9, 2024 21.80 22.31 21.80 22.08 20.90 7,034
May 8, 2024 22.01 22.27 21.71 21.80 20.63 17,779
May 7, 2024 22.33 22.33 22.16 22.16 20.97 3,815
May 6, 2024 22.08 22.22 22.08 22.10 20.92 2,098
May 3, 2024 21.90 22.02 21.76 22.00 20.82 6,427
May 2, 2024 21.82 21.98 21.70 21.88 20.71 2,445
May 1, 2024 21.71 21.89 21.71 21.88 20.71 2,704
Apr 30, 2024 21.75 21.94 21.70 21.80 20.63 13,984
Apr 29, 2024 21.87 21.87 21.77 21.77 20.61 1,343
Apr 26, 2024 21.63 22.11 21.57 21.75 20.59 7,429
Apr 25, 2024 21.70 21.80 21.65 21.69 20.53 11,907
Apr 24, 2024 21.72 21.88 21.67 21.85 20.68 269,979
Apr 23, 2024 22.03 22.04 21.67 21.79 20.62 17,554
Apr 22, 2024 21.85 21.94 21.78 21.85 20.68 6,938
Apr 19, 2024 21.88 21.93 21.85 21.93 20.76 5,074
Apr 18, 2024 22.13 22.19 21.80 21.85 20.68 21,439
Apr 17, 2024 21.75 22.79 21.75 22.38 21.18 12,806
Apr 16, 2024 21.68 21.98 21.58 21.80 20.63 9,821
Apr 15, 2024 23.14 23.14 21.75 21.78 20.62 10,988
Apr 12, 2024 22.82 23.01 22.82 23.01 21.78 3,783
Apr 11, 2024 23.11 23.16 22.79 23.00 21.77 16,562
Apr 10, 2024 23.41 23.41 23.10 23.10 21.86 11,843
Apr 9, 2024 23.52 23.64 23.49 23.49 22.23 2,898
Apr 8, 2024 23.52 23.68 23.52 23.55 22.29 2,388
Apr 5, 2024 23.54 23.61 23.47 23.55 22.29 7,982
Apr 4, 2024 23.28 23.73 23.28 23.67 22.40 12,902
Apr 3, 2024 23.69 23.78 23.56 23.78 22.51 9,157
Apr 2, 2024 23.95 23.95 23.66 23.87 22.59 4,723
Apr 1, 2024 23.72 23.96 23.72 23.92 22.64 9,200
Mar 28, 2024 23.72 23.90 23.72 23.90 22.62 3,270
Mar 27, 2024 23.95 23.97 23.72 23.92 22.64 5,140
Mar 26, 2024 23.79 23.95 23.79 23.90 22.62 5,709
Mar 25, 2024 23.77 23.98 23.71 23.95 22.67 9,946
Mar 22, 2024 24.08 24.13 23.85 23.85 22.58 6,028
Mar 21, 2024 24.07 24.40 24.07 24.18 22.89 12,760
Mar 20, 2024 23.48 24.00 23.38 23.99 22.71 13,945
Mar 19, 2024 23.35 23.53 23.35 23.53 22.27 6,579
Mar 18, 2024 23.70 23.70 23.42 23.50 22.24 10,190
Mar 15, 2024 23.74 23.76 23.11 23.63 22.37 15,676
Mar 14, 2024 23.40 23.58 23.14 23.58 22.32 27,106
Mar 13, 2024 23.28 23.44 23.21 23.44 22.19 12,623
Mar 12, 2024 23.11 23.30 23.10 23.28 22.04 9,334
Mar 11, 2024 23.28 23.35 23.10 23.20 21.96 8,866
Mar 8, 2024 23.00 23.08 23.00 23.06 21.83 8,079
Mar 7, 2024 22.94 22.94 22.81 22.86 21.64 3,472
Mar 6, 2024 22.55 22.75 22.55 22.75 21.53 6,678
Mar 5, 2024 21.96 22.41 21.74 22.32 21.12 14,328
Mar 4, 2024 22.22 22.42 21.93 21.96 20.79 15,423
Mar 1, 2024 22.45 22.45 22.17 22.32 21.12 1,736
Feb 29, 2024 0.41 Dividend
Feb 29, 2024 22.72 22.72 22.28 22.45 21.25 23,149
Feb 28, 2024 22.67 22.99 22.67 22.71 21.10 8,477
Feb 27, 2024 23.06 23.10 22.78 22.79 21.18 173,061
Feb 26, 2024 23.10 23.10 23.00 23.05 21.42 6,930
Feb 23, 2024 23.03 23.07 23.00 23.04 21.41 10,219
Feb 22, 2024 23.00 23.08 23.00 23.01 21.38 9,660
Feb 21, 2024 23.09 23.10 22.90 23.01 21.38 5,181
Feb 20, 2024 22.93 23.08 22.93 23.08 21.45 2,842
Feb 16, 2024 23.00 23.00 22.73 22.73 21.12 2,696
Feb 15, 2024 22.99 23.15 22.55 23.02 21.39 10,917
Feb 14, 2024 22.66 22.85 22.60 22.84 21.22 4,883
Feb 13, 2024 22.77 22.85 22.40 22.40 20.82 8,616
Feb 12, 2024 22.66 23.06 22.66 23.05 21.42 4,943
Feb 9, 2024 22.97 22.99 22.64 22.71 21.10 8,590
Feb 8, 2024 22.59 22.95 22.50 22.95 21.33 8,925
Feb 7, 2024 22.58 22.68 22.50 22.59 20.99 4,473
Feb 6, 2024 22.70 22.70 22.44 22.45 20.86 5,684
Feb 5, 2024 23.12 23.12 22.77 22.79 21.18 2,779
Feb 2, 2024 22.79 23.13 22.79 23.05 21.42 6,177
Feb 1, 2024 23.15 23.15 23.07 23.10 21.47 3,160
Jan 31, 2024 23.15 23.21 22.98 23.00 21.37 7,189
Jan 30, 2024 22.97 23.14 22.95 23.12 21.48 8,148
Jan 29, 2024 22.93 23.02 22.76 22.94 21.32 56,634
Jan 26, 2024 22.84 22.96 22.64 22.93 21.31 4,501
Jan 25, 2024 22.39 22.91 22.11 22.91 21.29 10,322
Jan 24, 2024 22.32 22.49 22.32 22.40 20.82 7,341
Jan 23, 2024 22.03 22.31 22.03 22.31 20.73 3,617
Jan 22, 2024 22.05 22.19 21.95 22.10 20.54 9,402
Jan 19, 2024 21.83 22.01 21.83 21.90 20.35 5,500
Jan 18, 2024 22.00 22.14 21.82 21.82 20.28 4,017
Jan 17, 2024 21.81 21.97 21.81 21.97 20.42 3,773
Jan 16, 2024 21.93 21.93 21.81 21.81 20.27 4,725
Jan 12, 2024 21.84 21.97 21.73 21.97 20.42 11,938
Jan 11, 2024 21.83 21.90 21.82 21.88 20.33 2,238
Jan 10, 2024 21.70 21.86 21.70 21.80 20.26 2,816
Jan 9, 2024 21.63 21.80 21.63 21.76 20.22 4,695
Jan 8, 2024 21.50 21.65 21.39 21.63 20.10 10,721
Jan 5, 2024 21.78 21.78 21.55 21.61 20.08 15,949
Jan 4, 2024 21.70 21.83 21.53 21.75 20.21 8,458
Jan 3, 2024 21.70 21.71 21.46 21.57 20.04 8,886
Jan 2, 2024 22.00 22.00 21.68 21.68 20.15 1,763
Dec 29, 2023 21.86 22.12 21.65 21.65 20.12 9,294
Dec 28, 2023 21.73 22.08 21.63 21.85 20.31 18,033
Dec 27, 2023 21.50 22.00 21.44 21.93 20.38 10,301
Dec 26, 2023 21.66 21.71 21.31 21.33 19.82 13,470
Dec 22, 2023 21.41 21.66 21.41 21.61 20.08 5,697
Dec 21, 2023 21.84 21.84 21.50 21.53 20.01 7,294
Dec 20, 2023 21.44 22.02 21.32 21.35 19.84 38,445
Dec 19, 2023 21.55 21.72 21.44 21.64 20.11 12,755

Related Tickers

PVS-PF.TO Partners Value Split Corp
25.09
+0.04%
 
PVS-PG.TO Partners Value Split Corp.
25.15
-0.20%
 
BPS-PC.TO Brookfield Office Properties Inc
25.00
0.00%
 
PVS-PJ.TO Partners Value Split Corp.
25.05
-0.04%
 
BSL Blackstone Senior Floating Rate 2027 Term Fund
14.27
-1.14%
 
SAMG Silvercrest Asset Management Group Inc.
17.36
-5.29%
 
BGB Blackstone Strategic Credit 2027 Term Fund
12.32
-1.04%
 
BPYPM Brookfield Property Preferred L.P.
15.53
-0.42%
 
BPYP-PA.TO Brookfield Property Preferred LP
22.35
+0.22%
 
SII Sprott Inc.
41.67
-3.30%