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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	15.38	15.51	15.51	15.6	15.16	1.68M
February 03, 2025	15.92	15.95	15.95	16.12	15.77	819,680
January 31, 2025	15.87	16	16	16.11	15.83	811,348
January 30, 2025	15.74	15.84	15.84	15.93	15.74	356,800
January 29, 2025	15.89	15.79	15.79	15.95	15.77	255,407
January 28, 2025	15.83	15.91	15.91	15.93	15.81	440,761
January 27, 2025	15.67	15.81	15.81	15.82	15.64	500,200
January 24, 2025	15.62	15.67	15.67	15.75	15.62	407,818
January 23, 2025	15.62	15.64	15.64	15.72	15.61	412,237
January 22, 2025	15.71	15.59	15.59	15.74	15.57	468,500
January 21, 2025	15.68	15.72	15.72	15.85	15.67	1.03M
January 17, 2025	15.69	15.68	15.68	15.71	15.62	592,513
January 16, 2025	15.48	15.68	15.68	15.68	15.46	390,515
January 15, 2025	15.44	15.44	15.44	15.47	15.35	484,155
January 14, 2025	15.1	15.27	15.27	15.34	15.09	493,000
January 13, 2025	14.96	15.07	15.07	15.08	14.89	423,647
January 10, 2025	14.98	14.96	14.96	15.01	14.91	643,813
January 08, 2025	15.03	15.04	15.04	15.06	14.94	304,782
January 07, 2025	15.2	15.08	15.08	15.26	15.05	529,016
January 06, 2025	15.34	15.19	15.19	15.38	15.14	575,052
January 03, 2025	15.36	15.32	15.32	15.4	15.28	400,722
January 02, 2025	15.32	15.31	15.31	15.43	15.21	651,281
December 31, 2024	15.24	15.28	15.28	15.32	15.16	1.68M
December 30, 2024	15.22	15.21	15.21	15.35	15.16	1.07M
December 27, 2024	15.16	15.26	15.26	15.3	15.15	763,714
December 26, 2024	15.15	15.21	15.21	15.3	15.15	924,401
December 24, 2024	14.99	15.24	15.24	15.28	14.98	541,900
December 23, 2024	15.18	14.99	14.99	15.19	14.95	1.86M
December 20, 2024	15.12	15.18	15.18	15.3	15.08	3.23M
December 19, 2024	15.15	15.18	15.18	15.29	15.08	1.51M
December 18, 2024	15.33	15.09	15.09	15.5	15.04	1.63M
December 17, 2024	15.28	15.33	15.33	15.38	15.17	1.75M
December 16, 2024	15.47	15.37	15.37	15.5	15.24	1.6M
December 13, 2024	16.25	16.26	16.26	16.26	16.25	12,703
December 12, 2024	16.14	16.23	16.23	16.33	16.12	522,130
December 11, 2024	16.2	16.13	16.13	16.28	16.01	715,200
December 10, 2024	16.4	16.33	16.33	16.41	16.26	724,540
December 09, 2024	16.4	16.37	16.37	16.5	16.33	429,238
December 06, 2024	16.32	16.34	16.34	16.44	16.22	480,811
December 05, 2024	16.37	16.28	16.28	16.4	16.2	455,100
December 04, 2024	16.21	16.37	16.37	16.39	16.2	527,502
December 03, 2024	16.53	16.21	16.21	16.53	16.12	835,061
December 02, 2024	16.3	16.47	16.47	16.52	16.29	1.01M
November 29, 2024	16.35	16.34	16.34	16.42	16.32	284,102
November 27, 2024	15.97	16.28	16.28	16.32	15.97	678,758
November 26, 2024	16.02	16	16	16.04	15.87	470,705
November 25, 2024	15.95	16.02	16.02	16.14	15.9	991,779
November 22, 2024	15.56	15.85	15.85	15.88	15.48	610,100
November 21, 2024	15.65	15.56	15.56	15.7	15.46	1.14M
November 20, 2024	15.45	15.68	15.68	15.7	15.4	996,110
November 19, 2024	16	15.61	15.61	16.11	15.4	1.78M
November 18, 2024	16.05	16.15	16.15	16.18	16.01	676,300
November 15, 2024	16.12	16.03	16.03	16.14	15.97	359,200
November 14, 2024	16.03	16.04	16.04	16.13	16	418,146
November 13, 2024	15.95	15.98	15.98	16.11	15.92	354,277
November 12, 2024	15.94	15.97	15.97	16.11	15.86	709,332
November 11, 2024	16.06	16.01	16.01	16.21	15.94	525,200
November 08, 2024	16.03	16.07	16.07	16.16	15.98	563,555
November 07, 2024	16.02	15.95	15.95	16.18	15.9	630,447
November 06, 2024	16.08	15.96	15.96	16.45	15.85	668,329

Oaktree Specialty Lending Corporation (OCSL) NASDAQ