Skip to main content
Oaktree Specialty Lending Corporation (OCSL)
NASDAQ: OCSL · Real-Time Price · USD
16.11
+0.21 (1.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202415.9716.0215.7615.9015.90-0.62%837,274
Sep 24, 202416.1416.1916.0016.0016.00-0.12%575,934
Sep 23, 202415.9616.1615.9416.0216.020.44%624,496
Sep 20, 202415.9716.0315.9115.9515.95-0.31%561,303
Sep 19, 202416.1816.2715.9716.0016.00-0.56%807,080
Sep 18, 202415.9316.2615.9116.0916.091.00%755,929
Sep 17, 202416.1716.2015.9015.9315.93-1.12%1,323,395
Sep 16, 202416.0716.1215.9516.1116.11-2.60%744,343
Sep 13, 202416.5016.5616.4616.5415.990.79%508,183
Sep 12, 202416.3216.4516.2116.4115.870.98%566,912
Sep 11, 202416.4516.4516.2216.2515.71-0.98%924,016
Sep 10, 202416.5416.6016.2916.4115.87-0.91%759,424
Sep 9, 202416.6816.7716.5416.5616.01-0.36%592,052
Sep 6, 202416.8816.9416.5916.6216.07-1.71%512,662
Sep 5, 202416.9317.0216.8716.9116.35-0.12%425,226
Sep 4, 202417.0417.1116.9016.9316.37-0.65%355,050
Sep 3, 202417.0717.0816.9517.0416.48-0.53%470,344
Aug 30, 202417.0217.1417.0017.1316.560.71%457,461
Aug 29, 202417.0117.1116.9717.0116.450.41%486,113
Aug 28, 202417.0517.0616.9316.9416.38-0.65%486,327
Aug 27, 202417.0017.1616.9617.0516.490.35%496,239
Aug 26, 202417.0017.1016.8716.9916.43-0.18%685,923
Aug 23, 202416.9817.1116.9717.0216.460.29%356,641
Aug 22, 202417.0417.1316.9516.9716.41-0.24%512,596
Aug 21, 202416.9017.0216.8817.0116.450.77%489,349
Aug 20, 202416.8816.9016.7716.8816.32-611,317
Aug 19, 202416.8116.9116.7616.8816.320.54%892,604
Aug 16, 202416.7716.9116.7216.7916.24-0.18%640,171
Aug 15, 202416.6516.9116.5416.8216.272.00%630,983
Aug 14, 202416.4516.5216.2916.4915.950.98%604,774
Aug 13, 202416.1716.3416.1716.3315.791.11%619,196
Aug 12, 202416.1216.2716.1116.1515.620.31%532,599
Aug 9, 202416.2516.2916.0516.1015.57-0.56%701,605
Aug 8, 202416.1016.2116.0516.1915.661.06%636,350
Aug 7, 202416.1816.3416.0116.0215.49-0.62%1,043,165
Aug 6, 202415.9916.2815.9916.1215.592.54%1,212,685
Aug 5, 202416.0516.0515.5615.7215.20-4.78%2,114,951
Aug 2, 202417.1017.1016.4616.5115.97-4.57%1,833,404
Aug 1, 202417.7817.9817.1917.3016.73-4.05%1,762,944
Jul 31, 202418.1118.2717.9918.0317.44-0.66%1,078,637
Jul 30, 202418.3618.4118.0718.1517.55-1.14%1,169,064
Jul 29, 202418.4618.4618.3418.3617.75-0.27%821,588
Jul 26, 202418.1518.4518.1018.4117.801.66%720,931
Jul 25, 202417.9418.2417.9418.1117.511.17%1,388,033
Jul 24, 202417.9818.0217.8417.9017.31-0.39%869,133
Jul 23, 202418.0018.0417.8617.9717.380.11%1,012,383
Jul 22, 202417.6818.0217.6717.9517.361.58%822,908
Jul 19, 202417.7317.7817.6317.6717.09-0.34%824,315
Jul 18, 202417.9818.0417.6717.7317.15-1.39%1,138,898
Jul 17, 202418.2918.3017.8517.9817.39-1.59%2,143,718
Jul 16, 202418.4818.5518.2618.2717.67-1.30%985,277
Jul 15, 202418.5518.6018.4318.5117.90-0.22%534,012
Jul 12, 202418.6518.6718.5418.5517.94-0.27%591,221
Jul 11, 202418.6218.6418.5618.6017.99-0.05%553,498
Jul 10, 202418.6018.6318.5818.6118.000.22%423,530
Jul 9, 202418.7018.7218.5718.5717.96-0.85%641,824
Jul 8, 202418.7018.7418.6218.7318.11-0.05%836,224
Jul 5, 202418.7518.7818.6218.7418.12-0.27%678,212
Jul 3, 202418.7618.8718.7418.7918.17-389,152
Jul 2, 202418.6818.8018.5918.7918.170.59%439,525
Jul 1, 202418.8418.9318.6318.6818.06-0.69%549,378
Jun 28, 202418.9619.0518.7918.8118.19-0.05%721,470
Jun 27, 202418.6318.8418.6018.8218.201.13%684,103
Jun 26, 202418.6818.7318.5818.6118.00-0.32%580,964
Jun 25, 202418.8718.9218.6618.6718.05-1.01%461,027
Jun 24, 202418.9419.0318.8318.8618.24-0.21%469,295
Jun 21, 202418.9618.9718.7918.9018.28-0.47%530,395
Jun 20, 202419.0919.0918.9618.9918.360.37%532,342
Jun 18, 202418.9019.0018.8918.9218.30-0.47%304,223
Jun 17, 202418.9319.0318.7019.0118.380.42%732,734
Jun 14, 202418.9319.0118.7718.9318.31-2.67%536,381
Jun 13, 202419.6019.6119.3719.4518.28-0.26%513,549
Jun 12, 202419.6319.6319.4619.5018.32-0.20%427,729
Jun 11, 202419.6119.6719.4619.5418.36-0.41%489,961
Jun 10, 202419.7519.8019.5419.6218.44-0.66%464,036
Jun 7, 202419.5319.7619.5019.7518.561.13%379,414
Jun 6, 202419.7519.7719.4819.5318.35-0.96%853,570
Jun 5, 202419.6519.7219.4519.7218.530.51%462,458
Jun 4, 202419.6919.7119.5719.6218.44-0.25%358,391
Jun 3, 202419.6319.7919.5519.6718.480.77%800,752
May 31, 202419.5419.6819.5019.5218.340.15%778,824
May 30, 202419.4719.5219.3419.4918.310.15%793,392
May 29, 202419.2019.5119.1419.4618.291.20%647,265
May 28, 202419.2019.3519.1819.2318.070.26%377,673
May 24, 202419.0019.1919.0019.1818.021.21%337,817
May 23, 202419.0819.0818.9418.9517.81-0.52%378,603
May 22, 202419.3019.3018.9819.0517.90-0.88%579,048
May 21, 202419.3619.3719.2019.2218.06-0.72%653,104
May 20, 202419.4219.5019.3419.3618.19-0.05%474,243
May 17, 202419.4019.4419.3119.3718.20-0.05%414,605
May 16, 202419.3019.4419.3019.3818.210.73%437,935
May 15, 202419.5219.5319.2419.2418.08-1.18%591,322
May 14, 202419.3519.8019.3519.4718.300.88%673,311
May 13, 202419.3819.3919.2419.3018.14-0.10%609,887
May 10, 202419.1719.3619.1619.3218.160.63%480,160
May 9, 202419.1219.2419.1019.2018.040.37%547,058
May 8, 202419.1719.1919.1019.1317.98-0.26%353,601
May 7, 202419.2119.2519.1119.1818.02-0.10%529,562
May 6, 202419.3519.3619.1719.2018.04-0.52%576,350
May 3, 202419.4619.4619.2319.3018.140.05%602,098