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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.82	13.74	13.34	13.88	13.71	424,398
September 09, 2025	13.96	13.81	13.81	13.98	13.8	444,000
September 08, 2025	14	14.02	14.02	14.03	13.88	393,713
September 05, 2025	13.85	13.97	13.97	13.98	13.82	387,217
September 04, 2025	13.94	13.83	13.83	13.94	13.76	334,500
September 03, 2025	13.88	13.88	13.88	13.93	13.75	617,165
September 02, 2025	13.94	13.9	13.9	13.95	13.77	325,000
August 29, 2025	13.94	14	14	14.04	13.93	414,423
August 28, 2025	13.93	13.93	13.93	13.98	13.85	300,500
August 27, 2025	13.8	13.93	13.93	13.95	13.8	321,700
August 26, 2025	13.67	13.8	13.8	13.82	13.59	447,100
August 25, 2025	13.75	13.65	13.65	13.85	13.61	432,700
August 22, 2025	13.73	13.75	13.75	13.9	13.64	302,900
August 21, 2025	13.66	13.64	13.64	13.74	13.62	366,392
August 20, 2025	13.78	13.65	13.65	13.83	13.63	570,252
August 19, 2025	13.66	13.73	13.73	13.83	13.61	781,000
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

Oaktree Specialty Lending Corporation (OCSL) NASDAQ