Oaktree Specialty Lending Corporation - OCSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.68	13.58	13.58	13.75	13.56	743,844
December 03, 2025	13.6	13.69	13.69	13.73	13.57	398,149
December 02, 2025	13.75	13.6	13.6	13.8	13.51	526,576
December 01, 2025	13.77	13.75	13.75	13.84	13.68	599,780
November 28, 2025	13.73	13.8	13.8	13.85	13.72	396,223
November 26, 2025	13.65	13.73	13.73	13.8	13.65	371,636
November 25, 2025	13.61	13.63	13.63	13.66	13.5	424,403
November 24, 2025	13.51	13.61	13.61	13.66	13.45	813,107
November 21, 2025	13.26	13.47	13.47	13.56	13.19	984,500
November 20, 2025	13.34	13.19	13.19	13.44	13.18	753,653
November 19, 2025	13.4	13.32	13.32	13.49	13.17	806,908
November 18, 2025	13.2	13.33	13.33	13.58	13.2	794,390
November 17, 2025	13.55	13.33	13.33	13.56	13.25	760,936
November 14, 2025	13.69	13.61	13.61	13.69	13.49	454,800
November 13, 2025	13.68	13.69	13.69	13.75	13.58	415,715
November 12, 2025	13.74	13.68	13.68	13.82	13.68	521,100
November 11, 2025	13.58	13.67	13.67	13.74	13.58	477,222
November 10, 2025	13.71	13.56	13.56	13.72	13.56	483,800
November 07, 2025	13.49	13.66	13.66	13.68	13.42	554,951
November 06, 2025	13.74	13.5	13.5	13.8	13.5	545,642
November 05, 2025	13.73	13.77	13.77	13.78	13.49	645,000
November 04, 2025	13.8	13.7	13.7	13.81	13.61	702,700
November 03, 2025	13.94	13.84	13.84	13.94	13.73	517,040
October 31, 2025	13.88	13.94	13.94	14.05	13.71	688,942
October 30, 2025	13.99	13.83	13.83	14.02	13.77	664,669
October 29, 2025	14.2	14.02	14.02	14.23	13.96	797,460
October 28, 2025	14.21	14.19	14.19	14.31	14.17	841,864
October 27, 2025	14.1	14.2	14.2	14.24	14.05	1.42M
October 24, 2025	14.08	14.03	14.03	14.1	13.94	734,100
October 23, 2025	13.91	14.02	14.02	14.03	13.87	906,195
October 22, 2025	13.92	13.88	13.88	13.97	13.76	1.61M
October 21, 2025	13.2	13.86	13.86	13.88	13.2	2.2M
October 20, 2025	13.07	13.24	13.24	13.27	13.06	561,867
October 17, 2025	12.76	13.05	13.05	13.06	12.76	816,758
October 16, 2025	13.2	12.78	12.78	13.2	12.76	1.11M
October 15, 2025	13.17	13.18	13.18	13.31	13.09	707,100
October 14, 2025	12.91	13.05	13.05	13.09	12.8	511,300
October 13, 2025	12.64	12.92	12.92	12.95	12.64	698,000
October 10, 2025	12.53	12.6	12.6	12.66	12.48	1.04M
October 09, 2025	12.66	12.56	12.56	12.73	12.44	734,200
October 08, 2025	12.6	12.65	12.65	12.69	12.55	568,800
October 07, 2025	12.81	12.59	12.59	12.83	12.57	927,800
October 06, 2025	12.93	12.8	12.8	12.98	12.78	700,684
October 03, 2025	13.14	12.94	12.94	13.16	12.87	706,617
October 02, 2025	12.95	13.14	13.14	13.18	12.95	987,639
October 01, 2025	13.09	12.97	12.97	13.09	12.88	1.03M
September 30, 2025	13.01	13.05	13.05	13.14	12.95	858,600
September 29, 2025	13.1	13.06	13.06	13.12	12.97	1.37M
September 26, 2025	13.1	13.06	13.06	13.18	13.03	734,800
September 25, 2025	12.95	13.05	13.05	13.14	12.81	1.15M
September 24, 2025	12.93	12.96	12.96	12.99	12.66	1.01M
September 23, 2025	13.14	12.95	12.95	13.23	12.93	726,700
September 22, 2025	13.38	13.14	13.14	13.38	13.11	1.07M
September 19, 2025	13.46	13.39	13.39	13.52	13.38	699,900
September 18, 2025	13.42	13.42	13.42	13.46	13.26	1.2M
September 17, 2025	13.33	13.41	13.41	13.65	13.33	668,300
September 16, 2025	13.18	13.32	13.32	13.34	13.11	877,107
September 15, 2025	13.42	13.24	13.24	13.49	13.15	1.39M
September 12, 2025	13.85	13.79	13.39	13.87	13.76	914,700
September 11, 2025	13.74	13.85	13.45	13.87	13.7	365,500

Oaktree Specialty Lending Corporation (OCSL) NASDAQ