Oaktree Specialty Lending Corporation (OCSL)
NASDAQ: OCSL · Real-Time Price · USD
12.93
-0.01 (-0.08%)
Oct 6, 2025, 9:51 AM EDT - Market open
Oaktree Specialty Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.14 | 13.16 | 12.87 | 12.94 | 12.94 | -1.52% | 706,617 |
| Oct 2, 2025 | 12.95 | 13.18 | 12.95 | 13.14 | 13.14 | 1.31% | 987,639 |
| Oct 1, 2025 | 13.09 | 13.09 | 12.88 | 12.97 | 12.97 | -0.61% | 1,033,225 |
| Sep 30, 2025 | 13.01 | 13.14 | 12.95 | 13.05 | 13.05 | -0.08% | 858,590 |
| Sep 29, 2025 | 13.10 | 13.12 | 12.97 | 13.06 | 13.06 | - | 1,372,431 |
| Sep 26, 2025 | 13.10 | 13.18 | 13.03 | 13.06 | 13.06 | 0.08% | 734,750 |
| Sep 25, 2025 | 12.95 | 13.14 | 12.81 | 13.05 | 13.05 | 0.69% | 1,149,334 |
| Sep 24, 2025 | 12.93 | 12.99 | 12.66 | 12.96 | 12.96 | 0.08% | 1,009,454 |
| Sep 23, 2025 | 13.14 | 13.23 | 12.93 | 12.95 | 12.95 | -1.45% | 726,684 |
| Sep 22, 2025 | 13.38 | 13.38 | 13.11 | 13.14 | 13.14 | -1.87% | 1,073,109 |
| Sep 19, 2025 | 13.46 | 13.52 | 13.38 | 13.39 | 13.39 | -0.22% | 699,855 |
| Sep 18, 2025 | 13.42 | 13.46 | 13.26 | 13.42 | 13.42 | 0.07% | 1,198,575 |
| Sep 17, 2025 | 13.33 | 13.65 | 13.33 | 13.41 | 13.41 | 0.68% | 668,385 |
| Sep 16, 2025 | 13.18 | 13.34 | 13.11 | 13.32 | 13.32 | 0.60% | 877,107 |
| Sep 15, 2025 | 13.42 | 13.49 | 13.15 | 13.24 | 13.24 | -3.99% | 1,385,842 |
| Sep 12, 2025 | 13.85 | 13.87 | 13.76 | 13.79 | 13.39 | -0.43% | 914,688 |
| Sep 11, 2025 | 13.74 | 13.87 | 13.70 | 13.85 | 13.44 | 0.80% | 365,466 |
| Sep 10, 2025 | 13.82 | 13.88 | 13.71 | 13.74 | 13.34 | -0.51% | 424,398 |
| Sep 9, 2025 | 13.96 | 13.98 | 13.80 | 13.81 | 13.41 | -1.50% | 443,997 |
| Sep 8, 2025 | 14.00 | 14.03 | 13.88 | 14.02 | 13.61 | 0.36% | 393,713 |
| Sep 5, 2025 | 13.85 | 13.98 | 13.82 | 13.97 | 13.56 | 1.01% | 387,217 |
| Sep 4, 2025 | 13.94 | 13.94 | 13.76 | 13.83 | 13.42 | -0.36% | 334,475 |
| Sep 3, 2025 | 13.88 | 13.93 | 13.75 | 13.88 | 13.47 | -0.14% | 616,761 |
| Sep 2, 2025 | 13.94 | 13.95 | 13.77 | 13.90 | 13.49 | -0.71% | 324,973 |
| Aug 29, 2025 | 13.94 | 14.04 | 13.93 | 14.00 | 13.59 | 0.50% | 414,423 |
| Aug 28, 2025 | 13.93 | 13.98 | 13.85 | 13.93 | 13.52 | - | 300,482 |
| Aug 27, 2025 | 13.80 | 13.95 | 13.80 | 13.93 | 13.52 | 0.94% | 321,699 |
| Aug 26, 2025 | 13.67 | 13.82 | 13.59 | 13.80 | 13.40 | 1.10% | 447,050 |
| Aug 25, 2025 | 13.75 | 13.85 | 13.61 | 13.65 | 13.25 | -0.73% | 432,699 |
| Aug 22, 2025 | 13.73 | 13.90 | 13.64 | 13.75 | 13.35 | 0.81% | 302,867 |
| Aug 21, 2025 | 13.66 | 13.74 | 13.62 | 13.64 | 13.24 | -0.07% | 366,392 |
| Aug 20, 2025 | 13.78 | 13.83 | 13.63 | 13.65 | 13.25 | -0.58% | 570,252 |
| Aug 19, 2025 | 13.66 | 13.83 | 13.61 | 13.73 | 13.33 | 0.51% | 780,956 |
| Aug 18, 2025 | 13.52 | 13.67 | 13.42 | 13.66 | 13.26 | 1.26% | 536,655 |
| Aug 15, 2025 | 13.61 | 13.64 | 13.44 | 13.49 | 13.09 | -0.88% | 652,538 |
| Aug 14, 2025 | 13.68 | 13.69 | 13.52 | 13.61 | 13.21 | -0.66% | 943,035 |
| Aug 13, 2025 | 13.61 | 13.75 | 13.56 | 13.70 | 13.30 | 0.88% | 532,050 |
| Aug 12, 2025 | 13.50 | 13.75 | 13.48 | 13.58 | 13.18 | 0.89% | 589,766 |
| Aug 11, 2025 | 13.43 | 13.51 | 13.41 | 13.46 | 13.07 | 0.45% | 618,620 |
| Aug 8, 2025 | 13.30 | 13.46 | 13.23 | 13.40 | 13.01 | 0.83% | 648,111 |
| Aug 7, 2025 | 13.45 | 13.45 | 13.19 | 13.29 | 12.90 | -0.52% | 711,414 |
| Aug 6, 2025 | 13.28 | 13.55 | 13.23 | 13.36 | 12.97 | 0.60% | 738,722 |
| Aug 5, 2025 | 13.17 | 13.39 | 12.84 | 13.28 | 12.89 | -1.70% | 1,286,211 |
| Aug 4, 2025 | 13.58 | 13.60 | 13.47 | 13.51 | 13.11 | -0.37% | 482,478 |
| Aug 1, 2025 | 13.78 | 13.78 | 13.46 | 13.56 | 13.16 | -1.95% | 760,634 |
| Jul 31, 2025 | 13.90 | 14.02 | 13.79 | 13.83 | 13.42 | -0.58% | 561,261 |
| Jul 30, 2025 | 14.07 | 14.13 | 13.83 | 13.91 | 13.50 | -0.93% | 443,535 |
| Jul 29, 2025 | 14.23 | 14.23 | 13.94 | 14.04 | 13.63 | -0.92% | 516,973 |
| Jul 28, 2025 | 14.46 | 14.49 | 14.15 | 14.17 | 13.75 | -2.01% | 355,484 |
| Jul 25, 2025 | 14.40 | 14.48 | 14.29 | 14.46 | 14.04 | 0.91% | 391,992 |