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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	14.33	14.12	14.12	14.48	14.1	374,100
May 20, 2025	14.41	14.42	14.42	14.47	14.3	242,500
May 19, 2025	14.25	14.45	14.45	14.47	14.22	554,500
May 16, 2025	14.1	14.34	14.34	14.37	14.1	451,422
May 15, 2025	14.19	14.14	14.14	14.27	14.07	445,628
May 14, 2025	14.26	14.19	14.19	14.31	14.07	597,893
May 13, 2025	14.09	14.24	14.24	14.4	14.01	1.18M
May 12, 2025	14	14.02	14.02	14.26	13.98	654,600
May 09, 2025	13.66	13.79	13.79	13.82	13.65	367,700
May 08, 2025	13.5	13.66	13.66	13.7	13.46	756,391
May 07, 2025	13.43	13.34	13.34	13.52	13.31	650,712
May 06, 2025	13.38	13.43	13.43	13.47	13.26	809,988
May 05, 2025	13.45	13.42	13.42	13.76	13.35	1.12M
May 02, 2025	13.43	13.59	13.59	13.74	13.37	996,951
May 01, 2025	13.85	13.27	13.27	13.93	13.14	2.1M
April 30, 2025	14.5	14.4	14.4	14.53	14.2	550,548
April 29, 2025	14.9	14.62	14.62	14.9	14.54	534,900
April 28, 2025	14.71	14.89	14.89	14.9	14.71	376,900
April 25, 2025	14.63	14.68	14.68	14.69	14.57	385,170
April 24, 2025	14.4	14.57	14.57	14.59	14.32	334,100
April 23, 2025	14.45	14.42	14.42	14.66	14.35	412,426
April 22, 2025	14.21	14.23	14.23	14.4	14.09	500,200
April 21, 2025	14.3	14.08	14.08	14.31	14	548,554
April 17, 2025	13.96	14.35	14.35	14.42	13.96	810,404
April 16, 2025	14.08	13.98	13.98	14.25	13.92	781,994
April 15, 2025	13.85	14.17	14.17	14.19	13.82	936,972

Oaktree Specialty Lending Corporation (OCSL) NASDAQ