Skip to main content
logo
Oaktree Specialty Lending Corporation (OCSL)
NASDAQ: OCSL · Real-Time Price · USD
13.56
-0.28 (-1.99%)
At close: Aug 1, 2025, 4:00 PM
13.69
+0.13 (1.00%)
After-hours: Aug 1, 2025, 5:41 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.7813.7813.4613.5613.56-1.95%760,634
Jul 31, 202513.9014.0213.7913.8313.83-0.58%561,261
Jul 30, 202514.0714.1313.8313.9113.91-0.93%443,535
Jul 29, 202514.2314.2313.9414.0414.04-0.92%516,973
Jul 28, 202514.4614.4914.1514.1714.17-2.01%355,484
Jul 25, 202514.4014.4814.2914.4614.460.91%391,992
Jul 24, 202514.4114.5014.3314.3314.33-0.56%713,425
Jul 23, 202514.2814.4514.2814.4114.411.34%624,659
Jul 22, 202514.1014.2714.0914.2214.220.92%654,835
Jul 21, 202514.2814.3614.0814.0914.09-1.19%654,638
Jul 18, 202514.6114.6814.2414.2614.26-2.86%890,889
Jul 17, 202514.5614.7714.5414.6814.680.48%744,517
Jul 16, 202514.4914.6214.3614.6114.611.11%470,095
Jul 15, 202514.4614.6314.4514.4514.45-0.21%660,845
Jul 14, 202514.3014.5014.3014.4814.480.49%395,840
Jul 11, 202514.3314.5014.2814.4114.410.28%493,407
Jul 10, 202514.1014.4014.1014.3714.371.70%594,753
Jul 9, 202514.1814.1814.0314.1314.130.14%485,276
Jul 8, 202513.8714.1713.8714.1114.111.88%786,688
Jul 7, 202514.0014.0913.7813.8513.85-1.56%799,359
Jul 3, 202513.9514.1313.9414.0714.071.08%320,021
Jul 2, 202513.8413.9313.7713.9213.921.24%752,401
Jul 1, 202513.6014.0313.5713.7513.750.66%1,061,233
Jun 30, 202513.5713.8013.5313.6613.660.74%845,609
Jun 27, 202513.5613.7313.4713.5613.56-723,388
Jun 26, 202513.6313.7213.5613.5613.56-1,491,226
Jun 25, 202513.6513.6513.5113.5613.56-0.59%632,727
Jun 24, 202513.5613.7313.5413.6413.640.59%930,183
Jun 23, 202513.7013.7113.4013.5613.56-1.09%654,635
Jun 20, 202513.7713.8013.6713.7113.71-0.58%492,973
Jun 18, 202513.6413.8513.6413.7913.790.73%517,229
Jun 17, 202513.6313.7513.4713.6913.690.07%790,534
Jun 16, 202513.9914.0613.6713.6813.68-4.67%803,487
Jun 13, 202514.5314.5314.3414.3513.92-1.64%496,423
Jun 12, 202514.5514.6014.5114.5914.160.27%345,100
Jun 11, 202514.5214.6014.4614.5514.120.41%500,150
Jun 10, 202514.4514.5414.3914.4914.060.28%416,696
Jun 9, 202514.3314.5514.3314.4514.020.84%459,492
Jun 6, 202514.2014.4214.1914.3313.901.63%492,302
Jun 5, 202514.0514.1813.9214.1013.680.21%753,823
Jun 4, 202514.4614.4914.0714.0713.65-2.97%1,009,853
Jun 3, 202514.4314.5214.3214.5014.070.62%541,885
Jun 2, 202514.5814.5914.3414.4113.98-1.50%377,997
May 30, 202514.6014.6814.5114.6314.19-0.14%394,946
May 29, 202514.4614.7214.3714.6514.211.31%720,026
May 28, 202514.4114.5114.3914.4614.030.49%368,208
May 27, 202514.1514.3914.1214.3913.962.06%411,765
May 23, 202513.9514.1213.9414.1013.680.50%312,354
May 22, 202514.1014.1213.9614.0313.61-0.64%271,814
May 21, 202514.3314.4814.1014.1213.70-2.08%374,085