Skip to main content
Oaktree Specialty Lending Corporation (OCSL)
NASDAQ: OCSL · Real-Time Price · USD
15.61
-0.07 (-0.42%)
Nov 21, 2024, 12:03 PM EST - Market open

Oaktree Specialty Lending Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.4515.7015.4015.6815.680.45%996,110
Nov 19, 202416.0016.1115.4015.6115.61-3.34%1,781,727
Nov 18, 202416.0516.1816.0116.1516.150.75%676,295
Nov 15, 202416.1216.1415.9716.0316.03-0.06%359,190
Nov 14, 202416.0316.1316.0016.0416.040.38%418,146
Nov 13, 202415.9516.1115.9215.9815.980.06%354,277
Nov 12, 202415.9416.1115.8615.9715.97-0.25%709,332
Nov 11, 202416.0616.2115.9416.0116.01-0.37%525,183
Nov 8, 202416.0316.1615.9816.0716.070.75%563,555
Nov 7, 202416.0216.1915.9015.9515.95-0.06%630,447
Nov 6, 202416.0816.4515.8515.9615.961.98%668,329
Nov 5, 202415.5515.7115.5515.6515.650.38%502,056
Nov 4, 202415.9515.9615.5615.5915.59-2.32%1,028,981
Nov 1, 202416.2016.2415.8415.9615.96-1.60%601,470
Oct 31, 202416.3516.4016.2016.2216.22-1.04%297,505
Oct 30, 202416.2216.4716.2216.3916.391.17%303,596
Oct 29, 202416.4016.4216.1916.2016.20-1.52%255,722
Oct 28, 202416.3116.4816.3116.4516.450.61%322,512
Oct 25, 202416.3516.4016.2816.3516.350.18%628,453
Oct 24, 202416.1916.3316.1016.3216.321.37%542,980
Oct 23, 202416.2416.2616.0416.1016.10-0.86%740,593
Oct 22, 202416.5716.5716.2116.2416.24-2.23%642,578
Oct 21, 202416.6016.6616.5216.6116.61-0.06%458,989
Oct 18, 202416.5516.6416.4816.6216.620.24%357,811
Oct 17, 202416.5516.5816.4316.5816.580.18%339,390
Oct 16, 202416.4316.6416.4216.5516.551.10%374,833
Oct 15, 202416.4416.5416.3416.3716.37-0.12%619,935
Oct 14, 202416.3516.4016.3016.3916.390.31%416,344
Oct 11, 202416.3016.3716.1716.3416.340.25%726,933
Oct 10, 202416.3716.4116.2416.3016.30-0.61%580,304
Oct 9, 202416.3816.5816.3216.4016.40-569,989
Oct 8, 202416.3316.4116.1816.4016.400.43%522,750
Oct 7, 202416.4016.4016.2216.3316.33-0.31%524,918
Oct 4, 202416.4016.4816.1716.3816.38-0.06%725,737
Oct 3, 202416.3016.4116.2516.3916.390.18%626,498
Oct 2, 202416.2716.4016.2516.3616.360.49%630,082
Oct 1, 202416.3216.3916.1916.2816.28-0.18%1,054,033
Sep 30, 202416.3916.5416.3016.3116.31-0.24%932,837
Sep 27, 202416.1716.4816.1716.3516.351.49%856,609
Sep 26, 202415.9216.1515.9216.1116.111.32%721,166
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