Oaktree Specialty Lending Corporation (OCSL)
NASDAQ: OCSL · Real-Time Price · USD
14.42
+0.04 (0.31%)
At close: Jul 11, 2025, 4:00 PM
14.40
-0.01 (-0.10%)
After-hours: Jul 11, 2025, 7:35 PM EDT
Oaktree Specialty Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 14.33 | 14.50 | 14.28 | 14.41 | 14.41 | 0.28% | 493,407 |
| Jul 10, 2025 | 14.10 | 14.40 | 14.10 | 14.37 | 14.37 | 1.70% | 594,753 |
| Jul 9, 2025 | 14.18 | 14.18 | 14.03 | 14.13 | 14.13 | 0.14% | 485,276 |
| Jul 8, 2025 | 13.87 | 14.17 | 13.87 | 14.11 | 14.11 | 1.88% | 786,688 |
| Jul 7, 2025 | 14.00 | 14.09 | 13.78 | 13.85 | 13.85 | -1.56% | 799,359 |
| Jul 3, 2025 | 13.95 | 14.13 | 13.94 | 14.07 | 14.07 | 1.08% | 320,021 |
| Jul 2, 2025 | 13.84 | 13.93 | 13.77 | 13.92 | 13.92 | 1.24% | 752,401 |
| Jul 1, 2025 | 13.60 | 14.03 | 13.57 | 13.75 | 13.75 | 0.66% | 1,061,233 |
| Jun 30, 2025 | 13.57 | 13.80 | 13.53 | 13.66 | 13.66 | 0.74% | 845,609 |
| Jun 27, 2025 | 13.56 | 13.73 | 13.47 | 13.56 | 13.56 | - | 723,388 |
| Jun 26, 2025 | 13.63 | 13.72 | 13.56 | 13.56 | 13.56 | - | 1,491,226 |
| Jun 25, 2025 | 13.65 | 13.65 | 13.51 | 13.56 | 13.56 | -0.59% | 632,727 |
| Jun 24, 2025 | 13.56 | 13.73 | 13.54 | 13.64 | 13.64 | 0.59% | 930,183 |
| Jun 23, 2025 | 13.70 | 13.71 | 13.40 | 13.56 | 13.56 | -1.09% | 654,635 |
| Jun 20, 2025 | 13.77 | 13.80 | 13.67 | 13.71 | 13.71 | -0.58% | 492,973 |
| Jun 18, 2025 | 13.64 | 13.85 | 13.64 | 13.79 | 13.79 | 0.73% | 517,229 |
| Jun 17, 2025 | 13.63 | 13.75 | 13.47 | 13.69 | 13.69 | 0.07% | 790,534 |
| Jun 16, 2025 | 13.99 | 14.06 | 13.67 | 13.68 | 13.68 | -4.67% | 803,487 |
| Jun 13, 2025 | 14.53 | 14.53 | 14.34 | 14.35 | 13.92 | -1.64% | 496,423 |
| Jun 12, 2025 | 14.55 | 14.60 | 14.51 | 14.59 | 14.16 | 0.27% | 345,100 |
| Jun 11, 2025 | 14.52 | 14.60 | 14.46 | 14.55 | 14.12 | 0.41% | 500,150 |
| Jun 10, 2025 | 14.45 | 14.54 | 14.39 | 14.49 | 14.06 | 0.28% | 416,696 |
| Jun 9, 2025 | 14.33 | 14.55 | 14.33 | 14.45 | 14.02 | 0.84% | 459,492 |
| Jun 6, 2025 | 14.20 | 14.42 | 14.19 | 14.33 | 13.90 | 1.63% | 492,302 |
| Jun 5, 2025 | 14.05 | 14.18 | 13.92 | 14.10 | 13.68 | 0.21% | 753,823 |
| Jun 4, 2025 | 14.46 | 14.49 | 14.07 | 14.07 | 13.65 | -2.97% | 1,009,853 |
| Jun 3, 2025 | 14.43 | 14.52 | 14.32 | 14.50 | 14.07 | 0.62% | 541,885 |
| Jun 2, 2025 | 14.58 | 14.59 | 14.34 | 14.41 | 13.98 | -1.50% | 377,997 |
| May 30, 2025 | 14.60 | 14.68 | 14.51 | 14.63 | 14.19 | -0.14% | 394,946 |
| May 29, 2025 | 14.46 | 14.72 | 14.37 | 14.65 | 14.21 | 1.31% | 720,026 |
| May 28, 2025 | 14.41 | 14.51 | 14.39 | 14.46 | 14.03 | 0.49% | 368,208 |
| May 27, 2025 | 14.15 | 14.39 | 14.12 | 14.39 | 13.96 | 2.06% | 411,765 |
| May 23, 2025 | 13.95 | 14.12 | 13.94 | 14.10 | 13.68 | 0.50% | 312,354 |
| May 22, 2025 | 14.10 | 14.12 | 13.96 | 14.03 | 13.61 | -0.64% | 271,814 |
| May 21, 2025 | 14.33 | 14.48 | 14.10 | 14.12 | 13.70 | -2.08% | 374,085 |
| May 20, 2025 | 14.41 | 14.47 | 14.30 | 14.42 | 13.99 | -0.21% | 242,457 |
| May 19, 2025 | 14.25 | 14.47 | 14.22 | 14.45 | 14.02 | 0.77% | 554,470 |
| May 16, 2025 | 14.10 | 14.37 | 14.10 | 14.34 | 13.91 | 1.41% | 451,422 |
| May 15, 2025 | 14.19 | 14.27 | 14.07 | 14.14 | 13.72 | -0.35% | 445,628 |
| May 14, 2025 | 14.26 | 14.31 | 14.07 | 14.19 | 13.77 | -0.35% | 597,893 |
| May 13, 2025 | 14.09 | 14.40 | 14.01 | 14.24 | 13.82 | 1.57% | 1,175,443 |
| May 12, 2025 | 14.00 | 14.26 | 13.98 | 14.02 | 13.60 | 1.67% | 654,571 |
| May 9, 2025 | 13.66 | 13.82 | 13.65 | 13.79 | 13.38 | 0.95% | 367,674 |
| May 8, 2025 | 13.50 | 13.70 | 13.46 | 13.66 | 13.25 | 2.40% | 756,465 |
| May 7, 2025 | 13.43 | 13.52 | 13.31 | 13.34 | 12.94 | -0.67% | 650,712 |
| May 6, 2025 | 13.38 | 13.47 | 13.26 | 13.43 | 13.03 | 0.07% | 809,988 |
| May 5, 2025 | 13.45 | 13.76 | 13.35 | 13.42 | 13.02 | -1.25% | 1,121,185 |
| May 2, 2025 | 13.43 | 13.74 | 13.37 | 13.59 | 13.19 | 2.41% | 997,461 |
| May 1, 2025 | 13.85 | 13.93 | 13.14 | 13.27 | 12.88 | -7.85% | 2,100,498 |
| Apr 30, 2025 | 14.50 | 14.53 | 14.20 | 14.40 | 13.97 | -1.50% | 550,548 |