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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.52	13.66	13.66	13.67	13.42	536,540
August 15, 2025	13.61	13.49	13.49	13.64	13.44	652,538
August 14, 2025	13.68	13.61	13.61	13.69	13.52	943,035
August 13, 2025	13.61	13.7	13.7	13.75	13.56	532,100
August 12, 2025	13.5	13.58	13.58	13.75	13.48	589,800
August 11, 2025	13.43	13.46	13.46	13.5	13.41	618,620
August 08, 2025	13.3	13.4	13.4	13.46	13.23	648,111
August 07, 2025	13.45	13.29	13.29	13.45	13.19	711,414
August 06, 2025	13.28	13.36	13.36	13.55	13.23	738,722
August 05, 2025	13.17	13.28	13.28	13.39	12.84	1.29M
August 04, 2025	13.58	13.51	13.51	13.6	13.47	482,478
August 01, 2025	13.78	13.56	13.56	13.78	13.46	760,634
July 31, 2025	13.9	13.83	13.83	14.02	13.79	561,261
July 30, 2025	14.07	13.91	13.91	14.13	13.83	443,535
July 29, 2025	14.23	14.04	14.04	14.23	13.93	517,000
July 28, 2025	14.46	14.17	14.17	14.49	14.15	355,500
July 25, 2025	14.4	14.46	14.46	14.48	14.29	392,000
July 24, 2025	14.41	14.33	14.33	14.5	14.33	713,425
July 23, 2025	14.28	14.41	14.41	14.45	14.28	624,659
July 22, 2025	14.1	14.22	14.22	14.27	14.09	654,835
July 21, 2025	14.28	14.09	14.09	14.36	14.08	654,638
July 18, 2025	14.61	14.26	14.26	14.68	14.24	890,733
July 17, 2025	14.56	14.68	14.68	14.77	14.54	744,517
July 16, 2025	14.49	14.61	14.61	14.62	14.36	470,100
July 15, 2025	14.46	14.45	14.45	14.63	14.45	660,845
July 14, 2025	14.3	14.48	14.48	14.5	14.3	395,840
July 11, 2025	14.33	14.41	14.41	14.5	14.28	493,407
July 10, 2025	14.1	14.37	14.37	14.4	14.1	594,753
July 09, 2025	14.18	14.13	14.13	14.18	14.03	485,276
July 08, 2025	13.87	14.11	14.11	14.17	13.87	786,700
July 07, 2025	14	13.85	13.85	14.09	13.78	799,400
July 03, 2025	13.95	14.07	14.07	14.13	13.94	320,021
July 02, 2025	13.84	13.92	13.92	13.93	13.79	750,550
July 01, 2025	13.6	13.75	13.75	14.03	13.57	1.06M
June 30, 2025	13.57	13.66	13.66	13.8	13.53	845,609
June 27, 2025	13.56	13.56	13.56	13.73	13.47	723,388
June 26, 2025	13.63	13.56	13.56	13.72	13.56	1.49M
June 25, 2025	13.65	13.56	13.56	13.65	13.51	632,727
June 24, 2025	13.56	13.64	13.64	13.73	13.54	930,200
June 23, 2025	13.7	13.56	13.56	13.71	13.4	654,635
June 20, 2025	13.77	13.71	13.71	13.8	13.67	493,000
June 18, 2025	13.64	13.79	13.79	13.85	13.64	517,229
June 17, 2025	13.63	13.69	13.69	13.75	13.47	790,534
June 16, 2025	13.99	13.68	13.68	14.06	13.67	803,500
June 13, 2025	14.53	14.35	13.93	14.53	14.34	496,423
June 12, 2025	14.55	14.59	14.16	14.6	14.51	345,100
June 11, 2025	14.52	14.55	14.12	14.6	14.46	500,150
June 10, 2025	14.45	14.49	14.07	14.54	14.39	416,696
June 09, 2025	14.33	14.45	14.03	14.55	14.33	459,500
June 06, 2025	14.2	14.33	14.33	14.42	14.19	492,302
June 05, 2025	14.05	14.1	14.1	14.18	13.92	753,823
June 04, 2025	14.46	14.07	14.07	14.49	14.07	1.01M
June 03, 2025	14.43	14.5	14.5	14.52	14.32	541,900
June 02, 2025	14.58	14.41	14.41	14.59	14.34	378,000
May 30, 2025	14.6	14.63	14.63	14.68	14.51	394,946
May 29, 2025	14.46	14.65	14.65	14.72	14.37	720,026
May 28, 2025	14.41	14.46	14.46	14.51	14.39	368,208
May 27, 2025	14.15	14.39	14.39	14.39	14.12	411,800
May 23, 2025	13.95	14.1	14.1	14.12	13.94	312,322
May 22, 2025	14.1	14.03	14.03	14.12	13.96	271,814

Oaktree Specialty Lending Corporation (OCSL) NASDAQ