Brookfield Oaktree Holdings LLC (OAK-B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 22.35 | 0.27 | 1.22 | 22.24 | 22.35 | 22.19 | 1052 |
| 1721342400 | 22.08 | -0.19 | -0.85 | 22.27 | 22.35 | 22.08 | 10330 |
| 1721256000 | 22.27 | -0.05 | -0.22 | 22.35 | 22.56 | 22.27 | 5704 |
| 1721169600 | 22.3201 | -0.23 | -1.02 | 22.8 | 22.8 | 22.32 | 6168 |
| 1721083200 | 22.55 | 0.24 | 1.09 | 22.22 | 22.55 | 22.22 | 6070 |
| 1720824000 | 22.3064 | -0.19 | -0.86 | 22.55 | 22.5899 | 22.25 | 11610 |
| 1720737600 | 22.5 | -0.08 | -0.35 | 22.61 | 22.61 | 22.37 | 9780 |
| 1720651200 | 22.58 | 0.94 | 4.34 | 21.79 | 22.58 | 21.65 | 48691 |
| 1720564800 | 21.64 | -0.16 | -0.73 | 21.81 | 21.85 | 21.37 | 12750 |
| 1720478400 | 21.8 | 0.13 | 0.60 | 21.67 | 21.8 | 21.6002 | 12785 |
| 1720219200 | 21.669 | 0.12 | 0.55 | 21.61 | 21.67 | 21.5965 | 3464 |
| 1720040640 | 21.55 | 0.1 | 0.45 | 21.55 | 21.575 | 21.5142 | 8848 |
| 1719960000 | 21.4537 | 0.01 | 0.05 | 21.55 | 21.55 | 21.4537 | 1898 |
| 1719873600 | 21.4425 | 0.02 | 0.11 | 21.4 | 21.485 | 21.4 | 5558 |
| 1719614400 | 21.42 | 0 | 0.00 | 21.42 | 21.42 | 21.42 | 0 |
| 1719528000 | 21.42 | -0.06 | -0.28 | 21.51 | 21.55 | 21.42 | 4356 |
| 1719441600 | 21.48 | 0.01 | 0.05 | 21.48 | 21.5498 | 21.3 | 4033 |
| 1719355200 | 21.47 | 0.07 | 0.33 | 21.49 | 21.5 | 21.4201 | 6442 |
| 1719268800 | 21.4 | 0.1 | 0.47 | 21.35 | 21.435 | 21.3101 | 5485 |
| 1719009600 | 21.3 | 0.24 | 1.14 | 21.25 | 21.3 | 21.1803 | 5657 |
| 1718923200 | 21.06 | -0.18 | -0.85 | 21.19 | 21.3298 | 21.0088 | 6816 |
| 1718750400 | 21.24 | 0.12 | 0.57 | 21.15 | 21.27 | 20.9449 | 13608 |
| 1718664000 | 21.12 | -0.03 | -0.14 | 21.18 | 21.34 | 20.96 | 17686 |
| 1718404800 | 21.15 | -0.15 | -0.70 | 21.39 | 21.4142 | 21.0501 | 16449 |
| 1718318400 | 21.3 | 0.03 | 0.14 | 21.27 | 21.3 | 21.1887 | 4116 |
| 1718232000 | 21.27 | 0.21 | 1.00 | 21.15 | 21.27 | 21.11 | 9747 |
| 1718145600 | 21.06 | 0.08 | 0.38 | 20.98 | 21.1 | 20.98 | 4404 |
| 1718059200 | 20.98 | -0.17 | -0.80 | 21.2 | 21.2 | 20.9 | 24092 |
| 1717800000 | 21.15 | -0.1 | -0.47 | 21.33 | 21.33 | 21.05 | 9339 |
| 1717713600 | 21.25 | 0.06 | 0.29 | 21.12 | 21.4399 | 21.12 | 2942 |
| 1717627200 | 21.1896 | -0.16 | -0.75 | 21.41 | 21.41 | 21.1101 | 21215 |
| 1717540800 | 21.35 | 0.12 | 0.57 | 21.23 | 21.4236 | 21.23 | 13186 |
| 1717454400 | 21.23 | 0.11 | 0.52 | 21.2 | 21.572 | 21.1401 | 38705 |
| 1717195200 | 21.12 | -0.21 | -0.98 | 21.17 | 21.1865 | 21.12 | 9715 |
| 1717108800 | 21.33 | 0 | 0.00 | 21.44 | 21.4999 | 20.97 | 18633 |
| 1717022400 | 21.33 | -0.11 | -0.51 | 21.4 | 21.41 | 21.2901 | 11631 |
| 1716936000 | 21.44 | -0.11 | -0.51 | 21.58 | 21.69 | 21.39 | 18987 |
| 1716590400 | 21.55 | -0.15 | -0.69 | 21.73 | 21.73 | 21.55 | 1698 |
| 1716504000 | 21.7 | -0.07 | -0.32 | 21.8 | 21.8 | 21.55 | 35940 |
| 1716417600 | 21.77 | -0.05 | -0.23 | 21.9 | 21.98 | 21.77 | 12481 |
| 1716331200 | 21.82 | -0.4 | -1.78 | 22.2 | 22.2 | 21.8 | 15299 |
| 1716244800 | 22.2164 | 0.3 | 1.35 | 21.93 | 22.36 | 21.93 | 3715 |
| 1715985600 | 21.9201 | 0 | 0.00 | 22.06 | 22.1 | 21.9001 | 3647 |
| 1715899200 | 21.92 | -0.09 | -0.41 | 21.99 | 22.3103 | 21.92 | 5603 |
| 1715812800 | 22.01 | -0.02 | -0.09 | 22.03 | 22.19 | 21.82 | 7782 |
| 1715726400 | 22.03 | 0.18 | 0.82 | 22.16 | 22.16 | 21.7 | 21884 |
| 1715640000 | 21.85 | 0.1 | 0.46 | 21.875 | 21.875 | 21.75 | 3069 |
| 1715380800 | 21.7499 | -0.1 | -0.46 | 21.79 | 21.79 | 21.6199 | 7268 |
| 1715294400 | 21.85 | 0.24 | 1.11 | 21.76 | 21.87 | 21.6 | 8980 |
| 1715208000 | 21.61 | -0.11 | -0.51 | 21.7 | 21.92 | 21.52 | 23065 |
| 1715121600 | 21.72 | 0.02 | 0.09 | 21.8 | 22 | 21.72 | 12416 |
| 1715035200 | 21.7 | 0.06 | 0.28 | 21.67 | 21.78 | 21.615 | 15603 |
| 1714776000 | 21.64 | 0.14 | 0.65 | 21.61 | 21.9067 | 21.5133 | 10076 |
| 1714689600 | 21.5 | 0 | 0.00 | 21.4807 | 21.6 | 21.4001 | 3347 |
| 1714603200 | 21.5 | 0 | 0.00 | 21.65 | 21.65 | 21.4601 | 12084 |
| 1714516800 | 21.5 | -0.01 | -0.05 | 21.62 | 21.65 | 21.41 | 18290 |
| 1714430400 | 21.51 | 0.01 | 0.05 | 21.73 | 21.73 | 21.45 | 7049 |
| 1714171200 | 21.5 | 0 | 0.00 | 21.38 | 21.605 | 21.38 | 4569 |
| 1714084800 | 21.5 | -0.1 | -0.44 | 21.53 | 21.5413 | 21.3488 | 12070 |
| 1713998400 | 21.595 | -0 | -0.01 | 21.6 | 21.65 | 21.5 | 9724 |
| 1713912000 | 21.5975 | 0.05 | 0.22 | 21.79 | 21.96 | 21.5706 | 16119 |
| 1713825600 | 21.5501 | 0.01 | 0.04 | 21.55 | 21.7399 | 21.5401 | 2544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
