Oaktree Specialty Lending Corporation (OCSL)
NASDAQ: OCSL · Real-Time Price · USD
14.06
+0.03 (0.18%)
May 23, 2025, 11:46 AM - Market open
Oaktree Specialty Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 13.95 | 14.04 | 13.94 | 14.05 | - | 0.14% | 97,066 |
| May 22, 2025 | 14.10 | 14.12 | 13.96 | 14.03 | 14.03 | -0.64% | 271,814 |
| May 21, 2025 | 14.33 | 14.48 | 14.10 | 14.12 | 14.12 | -2.08% | 374,085 |
| May 20, 2025 | 14.41 | 14.47 | 14.30 | 14.42 | 14.42 | -0.21% | 242,457 |
| May 19, 2025 | 14.25 | 14.47 | 14.22 | 14.45 | 14.45 | 0.77% | 554,470 |
| May 16, 2025 | 14.10 | 14.37 | 14.10 | 14.34 | 14.34 | 1.41% | 451,422 |
| May 15, 2025 | 14.19 | 14.27 | 14.07 | 14.14 | 14.14 | -0.35% | 445,628 |
| May 14, 2025 | 14.26 | 14.31 | 14.07 | 14.19 | 14.19 | -0.35% | 597,893 |
| May 13, 2025 | 14.09 | 14.40 | 14.01 | 14.24 | 14.24 | 1.57% | 1,175,443 |
| May 12, 2025 | 14.00 | 14.26 | 13.98 | 14.02 | 14.02 | 1.67% | 654,571 |
| May 9, 2025 | 13.66 | 13.82 | 13.65 | 13.79 | 13.79 | 0.95% | 367,674 |
| May 8, 2025 | 13.50 | 13.70 | 13.46 | 13.66 | 13.66 | 2.40% | 756,465 |
| May 7, 2025 | 13.43 | 13.52 | 13.31 | 13.34 | 13.34 | -0.67% | 650,712 |
| May 6, 2025 | 13.38 | 13.47 | 13.26 | 13.43 | 13.43 | 0.07% | 809,988 |
| May 5, 2025 | 13.45 | 13.76 | 13.35 | 13.42 | 13.42 | -1.25% | 1,121,185 |
| May 2, 2025 | 13.43 | 13.74 | 13.37 | 13.59 | 13.59 | 2.41% | 997,461 |
| May 1, 2025 | 13.85 | 13.93 | 13.14 | 13.27 | 13.27 | -7.85% | 2,100,498 |
| Apr 30, 2025 | 14.50 | 14.53 | 14.20 | 14.40 | 14.40 | -1.50% | 550,548 |
| Apr 29, 2025 | 14.90 | 14.90 | 14.54 | 14.62 | 14.62 | -1.81% | 534,874 |
| Apr 28, 2025 | 14.71 | 14.90 | 14.71 | 14.89 | 14.89 | 1.43% | 376,892 |
| Apr 25, 2025 | 14.63 | 14.69 | 14.57 | 14.68 | 14.68 | 0.75% | 385,170 |
| Apr 24, 2025 | 14.40 | 14.59 | 14.32 | 14.57 | 14.57 | 1.04% | 334,067 |
| Apr 23, 2025 | 14.45 | 14.66 | 14.35 | 14.42 | 14.42 | 1.34% | 412,426 |
| Apr 22, 2025 | 14.21 | 14.40 | 14.09 | 14.23 | 14.23 | 1.07% | 500,156 |
| Apr 21, 2025 | 14.30 | 14.31 | 14.00 | 14.08 | 14.08 | -1.88% | 548,687 |
| Apr 17, 2025 | 13.96 | 14.42 | 13.96 | 14.35 | 14.35 | 2.65% | 810,404 |
| Apr 16, 2025 | 14.08 | 14.25 | 13.92 | 13.98 | 13.98 | -1.34% | 781,994 |
| Apr 15, 2025 | 13.85 | 14.19 | 13.82 | 14.17 | 14.17 | 2.31% | 936,972 |
| Apr 14, 2025 | 13.74 | 13.96 | 13.62 | 13.85 | 13.85 | 2.06% | 557,021 |
| Apr 11, 2025 | 13.56 | 13.70 | 13.24 | 13.57 | 13.57 | 0.15% | 1,037,875 |
| Apr 10, 2025 | 13.70 | 13.85 | 13.16 | 13.55 | 13.55 | -2.52% | 1,096,060 |
| Apr 9, 2025 | 12.93 | 14.01 | 12.50 | 13.90 | 13.90 | 7.42% | 1,338,753 |
| Apr 8, 2025 | 13.61 | 13.75 | 12.83 | 12.94 | 12.94 | -2.34% | 1,555,023 |
| Apr 7, 2025 | 13.50 | 13.75 | 13.02 | 13.25 | 13.25 | -4.61% | 1,738,124 |
| Apr 4, 2025 | 14.82 | 14.90 | 13.79 | 13.89 | 13.89 | -7.58% | 2,429,650 |
| Apr 3, 2025 | 15.10 | 15.17 | 14.90 | 15.03 | 15.03 | -1.89% | 683,425 |
| Apr 2, 2025 | 15.32 | 15.41 | 15.27 | 15.32 | 15.32 | -0.65% | 648,762 |
| Apr 1, 2025 | 15.35 | 15.63 | 15.28 | 15.42 | 15.42 | 0.39% | 1,023,231 |
| Mar 31, 2025 | 15.51 | 15.51 | 15.25 | 15.36 | 15.36 | -0.90% | 765,890 |
| Mar 28, 2025 | 15.65 | 15.69 | 15.40 | 15.50 | 15.50 | -0.70% | 626,610 |
| Mar 27, 2025 | 15.80 | 15.83 | 15.56 | 15.61 | 15.61 | -1.08% | 754,859 |
| Mar 26, 2025 | 15.70 | 15.85 | 15.67 | 15.78 | 15.78 | 0.32% | 447,826 |
| Mar 25, 2025 | 15.66 | 15.74 | 15.66 | 15.73 | 15.73 | 0.64% | 618,506 |
| Mar 24, 2025 | 15.62 | 15.69 | 15.54 | 15.63 | 15.63 | 0.06% | 592,176 |
| Mar 21, 2025 | 15.70 | 15.74 | 15.55 | 15.62 | 15.62 | -0.45% | 824,678 |
| Mar 20, 2025 | 15.68 | 15.77 | 15.62 | 15.69 | 15.69 | -0.25% | 591,807 |
| Mar 19, 2025 | 15.72 | 15.76 | 15.65 | 15.73 | 15.73 | -0.13% | 814,091 |
| Mar 18, 2025 | 15.50 | 15.76 | 15.46 | 15.75 | 15.75 | 1.94% | 767,930 |
| Mar 17, 2025 | 15.30 | 15.59 | 15.30 | 15.45 | 15.45 | -1.90% | 1,050,061 |
| Mar 14, 2025 | 15.62 | 15.76 | 15.57 | 15.75 | 15.29 | 1.22% | 1,075,913 |