Skip to main content
Oaktree Specialty Lending Corporation (OCSL)
NASDAQ: OCSL · Real-Time Price · USD
15.18
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
15.13
-0.05 (-0.33%)
After-hours: Dec 20, 2024, 4:46 PM EST

Oaktree Specialty Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.1215.3015.0815.1815.18-3,232,664
Dec 19, 202415.1515.2915.0815.1815.180.60%1,512,118
Dec 18, 202415.3315.5015.0415.0915.09-1.57%1,634,000
Dec 17, 202415.2815.3815.1715.3315.33-0.26%1,751,100
Dec 16, 202415.4715.5015.2415.3715.37-4.18%1,600,400
Dec 13, 202416.2616.3215.9616.0415.49-1.17%1,369,647
Dec 12, 202416.1416.3316.1216.2315.670.62%522,412
Dec 11, 202416.2016.2816.0116.1315.58-1.22%715,200
Dec 10, 202416.4016.4116.2616.3315.77-0.24%724,540
Dec 9, 202416.4016.5016.3316.3715.810.18%429,238
Dec 6, 202416.3216.4416.2216.3415.780.37%480,811
Dec 5, 202416.3716.4016.2016.2815.72-0.55%455,100
Dec 4, 202416.2116.3916.2016.3715.810.99%527,502
Dec 3, 202416.5316.5316.1216.2115.65-1.58%835,061
Dec 2, 202416.3016.5216.2916.4715.910.80%1,008,157
Nov 29, 202416.3516.4216.3216.3415.780.37%285,025
Nov 27, 202415.9716.3215.9716.2815.721.75%678,845
Nov 26, 202416.0216.0415.8716.0015.45-0.12%470,705
Nov 25, 202415.9516.1415.9016.0215.471.07%991,952
Nov 22, 202415.5615.8815.4815.8515.311.86%610,100
Nov 21, 202415.6515.7015.4615.5615.03-0.77%1,144,288
Nov 20, 202415.4515.7015.4015.6815.140.45%996,110
Nov 19, 202416.0016.1115.4015.6115.07-3.34%1,781,727
Nov 18, 202416.0516.1816.0116.1515.600.75%676,300
Nov 15, 202416.1216.1415.9716.0315.48-0.06%359,200
Nov 14, 202416.0316.1316.0016.0415.490.38%418,146
Nov 13, 202415.9516.1115.9215.9815.430.06%354,277
Nov 12, 202415.9416.1115.8615.9715.42-0.25%709,332
Nov 11, 202416.0616.2115.9416.0115.46-0.37%525,200
Nov 8, 202416.0316.1615.9816.0715.520.75%563,555
Nov 7, 202416.0216.1815.9015.9515.40-0.06%630,447
Nov 6, 202416.0816.4515.8515.9615.411.98%668,329
Nov 5, 202415.5515.7115.5515.6515.110.38%502,100
Nov 4, 202415.9515.9615.5615.5915.06-2.32%1,029,000
Nov 1, 202416.2016.2415.8415.9615.41-1.60%601,500
Oct 31, 202416.3516.4016.2016.2215.66-1.04%297,505
Oct 30, 202416.2216.4716.2216.3915.831.17%303,600
Oct 29, 202416.4016.4216.1916.2015.64-1.52%255,722
Oct 28, 202416.3116.4816.3116.4515.890.61%322,512
Oct 25, 202416.3516.4016.2716.3515.790.18%628,500
Oct 24, 202416.1916.3316.1016.3215.761.37%543,000
Oct 23, 202416.2416.2616.0416.1015.55-0.86%740,600
Oct 22, 202416.5716.5716.2116.2415.68-2.23%642,578
Oct 21, 202416.6016.6616.5216.6116.04-0.06%459,000
Oct 18, 202416.5516.6416.4816.6216.050.24%357,811
Oct 17, 202416.5516.5816.4316.5816.010.18%339,400
Oct 16, 202416.4316.6416.4216.5515.981.10%374,833
Oct 15, 202416.4416.5416.3416.3715.81-0.12%619,935
Oct 14, 202416.3516.4016.3016.3915.830.31%416,344
Oct 11, 202416.3016.3716.1716.3415.780.25%726,933
Oct 10, 202416.3716.4116.2416.3015.74-0.61%580,304
Oct 9, 202416.3816.5816.3216.4015.84-570,000
Oct 8, 202416.3316.4116.1816.4015.840.43%522,750
Oct 7, 202416.4016.4016.2216.3315.77-0.31%524,918
Oct 4, 202416.4016.4816.1716.3815.82-0.06%725,737
Oct 3, 202416.3016.4116.2516.3915.830.18%626,500
Oct 2, 202416.2716.4016.2516.3615.800.49%630,100
Oct 1, 202416.3216.3916.1916.2815.72-0.18%1,054,033
Sep 30, 202416.3916.5416.3016.3115.75-0.24%932,837
Sep 27, 202416.1716.4816.1716.3515.791.49%856,609
Sep 26, 202415.9216.1515.9216.1115.561.32%721,200
Sep 25, 202415.9716.0215.7615.9015.35-0.62%837,300
Sep 24, 202416.1416.1916.0016.0015.45-0.12%575,934
Sep 23, 202415.9616.1615.9416.0215.470.44%624,496
Sep 20, 202415.9716.0315.9115.9515.40-0.31%561,303
Sep 19, 202416.1816.2715.9716.0015.45-0.56%807,100
Sep 18, 202415.9316.2615.9116.0915.541.00%755,929
Sep 17, 202416.1716.2015.9015.9315.38-1.12%1,323,395
Sep 16, 202416.0716.1115.9516.1115.56-2.60%744,343
Sep 13, 202416.5016.5616.4516.5415.440.79%508,200
Sep 12, 202416.3216.4516.2116.4115.320.98%566,912
Sep 11, 202416.4516.4516.2216.2515.17-0.98%924,016
Sep 10, 202416.5416.6016.2916.4115.32-0.91%759,424
Sep 9, 202416.6816.7716.5416.5615.46-0.36%592,100
Sep 6, 202416.8816.9416.5916.6215.52-1.71%512,700
Sep 5, 202416.9317.0216.8716.9115.79-0.12%425,226
Sep 4, 202417.0417.1116.9016.9315.81-0.65%355,161
Sep 3, 202417.0717.0816.9517.0415.91-0.53%470,344
Aug 30, 202417.0217.1417.0017.1315.990.71%457,500
Aug 29, 202417.0117.1116.9717.0115.880.41%486,113
Aug 28, 202417.0517.0616.9316.9415.82-0.65%486,327
Aug 27, 202417.0017.1616.9617.0515.920.35%496,239
Aug 26, 202417.0017.1016.8716.9915.86-0.18%685,923
Aug 23, 202416.9817.1116.9717.0215.890.29%356,641
Aug 22, 202417.0417.1316.9516.9715.84-0.24%512,600
Aug 21, 202416.9017.0216.8817.0115.880.77%489,349
Aug 20, 202416.8816.9016.7716.8815.76-611,317
Aug 19, 202416.8116.9116.7616.8815.760.54%892,604
Aug 16, 202416.7716.9116.7216.7915.68-0.18%640,171
Aug 15, 202416.6516.9116.5416.8215.702.00%631,000
Aug 14, 202416.4516.5216.2916.4915.400.98%604,800
Aug 13, 202416.1716.3416.1716.3315.251.11%619,200
Aug 12, 202416.1216.2716.1116.1515.080.31%532,600
Aug 9, 202416.2516.2916.0516.1015.03-0.56%701,605
Aug 8, 202416.1016.2116.0516.1915.111.06%636,400
Aug 7, 202416.1816.3416.0116.0214.96-0.62%1,043,165
Aug 6, 202415.9916.2815.9916.1215.052.54%1,212,685
Aug 5, 202416.0516.0515.5615.7214.68-4.78%2,115,000
Aug 2, 202417.1017.1016.4616.5115.41-4.57%1,833,404
Aug 1, 202417.7817.9717.1917.3016.15-4.05%1,762,944