Oaktree Specialty Lending Corporation (OCSL)
NASDAQ: OCSL · Real-Time Price · USD
13.86
-0.16 (-1.14%)
Oct 30, 2025, 12:57 PM EDT - Market open
Oaktree Specialty Lending Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.99 | 14.02 | 13.90 | 13.94 | - | -0.57% | 67,996 |
| Oct 29, 2025 | 14.20 | 14.23 | 13.96 | 14.02 | 14.02 | -1.20% | 797,460 |
| Oct 28, 2025 | 14.21 | 14.31 | 14.17 | 14.19 | 14.19 | -0.07% | 841,864 |
| Oct 27, 2025 | 14.10 | 14.24 | 14.05 | 14.20 | 14.20 | 1.21% | 1,415,794 |
| Oct 24, 2025 | 14.08 | 14.10 | 13.94 | 14.03 | 14.03 | 0.07% | 734,100 |
| Oct 23, 2025 | 13.91 | 14.03 | 13.87 | 14.02 | 14.02 | 1.05% | 906,195 |
| Oct 22, 2025 | 13.92 | 13.97 | 13.76 | 13.88 | 13.88 | 0.11% | 1,612,629 |
| Oct 21, 2025 | 13.20 | 13.88 | 13.20 | 13.86 | 13.86 | 4.68% | 2,195,562 |
| Oct 20, 2025 | 13.07 | 13.27 | 13.06 | 13.24 | 13.24 | 1.49% | 561,867 |
| Oct 17, 2025 | 12.83 | 13.06 | 12.67 | 13.05 | 13.05 | 2.07% | 816,761 |
| Oct 16, 2025 | 13.20 | 13.20 | 12.76 | 12.78 | 12.78 | -3.03% | 1,108,633 |
| Oct 15, 2025 | 13.17 | 13.31 | 13.09 | 13.18 | 13.18 | 1.00% | 707,050 |
| Oct 14, 2025 | 12.91 | 13.09 | 12.80 | 13.05 | 13.05 | 1.01% | 511,290 |
| Oct 13, 2025 | 12.64 | 12.95 | 12.64 | 12.92 | 12.92 | 2.54% | 697,978 |
| Oct 10, 2025 | 12.53 | 12.66 | 12.48 | 12.60 | 12.60 | 0.32% | 1,043,015 |
| Oct 9, 2025 | 12.66 | 12.73 | 12.44 | 12.56 | 12.56 | -0.71% | 734,158 |
| Oct 8, 2025 | 12.60 | 12.69 | 12.55 | 12.65 | 12.65 | 0.48% | 568,789 |
| Oct 7, 2025 | 12.81 | 12.83 | 12.57 | 12.59 | 12.59 | -1.64% | 927,751 |
| Oct 6, 2025 | 12.93 | 12.98 | 12.78 | 12.80 | 12.80 | -1.08% | 700,684 |
| 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 |