Skip to main content

Oaktree Specialty Lending Corp (NQ: OCSL )

16.22 -0.17 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.008 5.017 4.950 4.979 230,918 -0.02(-0.39%)
Oct 30, 2019 4.931 5.017 4.926 4.998 384,310 +0.06(+1.17%)
Oct 29, 2019 4.979 4.998 4.911 4.940 339,660 -0.04(-0.77%)
Oct 28, 2019 4.998 5.008 4.969 4.979 463,331 -0.01(-0.19%)
Oct 25, 2019 4.959 5.008 4.955 4.988 385,147 +0.01(+0.19%)
Oct 24, 2019 4.959 4.998 4.931 4.979 275,020 +0.02(+0.39%)
Oct 23, 2019 4.998 4.998 4.950 4.959 292,322 -0.05(-0.96%)
Oct 22, 2019 4.998 5.017 4.979 5.008 239,193 +0.01(+0.19%)
Oct 21, 2019 4.998 5.022 4.979 4.998 319,740 +0.01(+0.19%)
Oct 18, 2019 4.969 5.056 4.959 4.988 481,823 +0.02(+0.39%)
Oct 17, 2019 4.969 5.008 4.931 4.969 262,291 +0.01(+0.19%)
Oct 16, 2019 4.979 5.017 4.959 4.959 255,946 -0.03(-0.58%)
Oct 15, 2019 4.959 4.998 4.950 4.988 227,489 +0.04(+0.78%)
Oct 14, 2019 4.988 5.005 4.911 4.950 195,243 -0.04(-0.77%)
Oct 11, 2019 5.008 5.037 4.988 4.988 427,618 -0.01(-0.19%)
Oct 10, 2019 4.950 5.008 4.921 4.998 456,601 +0.10(+1.96%)
Oct 09, 2019 4.892 4.940 4.854 4.902 311,585 +0.01(+0.20%)
Oct 08, 2019 4.931 4.950 4.882 4.892 157,957 -0.06(-1.17%)
Oct 07, 2019 4.911 4.969 4.882 4.950 230,780 +0.04(+0.78%)
Oct 04, 2019 4.825 4.921 4.825 4.911 469,673 +0.08(+1.59%)
Oct 03, 2019 4.892 4.921 4.815 4.834 492,639 -0.04(-0.79%)
Oct 02, 2019 4.931 4.988 4.834 4.873 504,420 -0.07(-1.36%)
Oct 01, 2019 4.998 5.017 4.940 4.940 306,316 -0.05(-0.97%)
Sep 30, 2019 5.056 5.056 4.969 4.988 572,019 -0.02(-0.38%)
Sep 27, 2019 5.027 5.051 4.998 5.008 464,274 -0.01(-0.19%)
Sep 26, 2019 4.921 5.027 4.911 5.017 558,592 +0.10(+1.96%)
Sep 25, 2019 4.921 4.931 4.873 4.921 307,177 +0.00(+0.00%)
Sep 24, 2019 4.969 4.988 4.911 4.921 203,999 -0.05(-0.97%)
Sep 23, 2019 4.988 5.008 4.931 4.969 369,186 -0.01(-0.19%)
Sep 20, 2019 4.988 5.008 4.950 4.979 341,637 -0.01(-0.19%)
Sep 19, 2019 5.056 5.056 4.979 4.988 208,154 -0.06(-1.15%)
Sep 18, 2019 5.037 5.056 4.979 5.046 215,621 +0.02(+0.38%)
Sep 17, 2019 5.085 5.094 4.988 5.027 290,298 -0.05(-0.95%)
Sep 16, 2019 5.065 5.085 5.046 5.075 225,549 +0.01(+0.19%)
Sep 13, 2019 5.065 5.085 5.046 5.065 282,655 +0.01(+0.19%)
Sep 12, 2019 5.065 5.075 5.008 5.056 232,673 +0.19(+3.86%)
Sep 11, 2019 4.786 4.868 4.768 4.868 339,335 +0.09(+1.91%)
Sep 10, 2019 4.777 4.804 4.759 4.777 273,917 +0.00(+0.00%)
Sep 09, 2019 4.768 4.795 4.759 4.777 189,793 +0.02(+0.38%)
Sep 06, 2019 4.777 4.781 4.704 4.759 266,451 -0.02(-0.38%)
Sep 05, 2019 4.795 4.822 4.768 4.777 298,247 +0.02(+0.38%)
Sep 04, 2019 4.740 4.803 4.722 4.759 414,135 +0.02(+0.38%)
Sep 03, 2019 4.731 4.740 4.690 4.740 223,441 +0.01(+0.19%)
Aug 30, 2019 4.704 4.740 4.686 4.731 198,768 +0.05(+0.97%)
Aug 29, 2019 4.695 4.704 4.667 4.686 196,941 +0.02(+0.39%)
Aug 28, 2019 4.640 4.686 4.604 4.667 281,306 +0.04(+0.79%)
Aug 27, 2019 4.677 4.713 4.622 4.631 253,985 -0.04(-0.78%)
Aug 26, 2019 4.731 4.832 4.658 4.667 333,203 -0.05(-1.16%)
Aug 23, 2019 4.750 4.768 4.695 4.722 220,269 -0.01(-0.19%)
Aug 22, 2019 4.804 4.822 4.727 4.731 295,357 -0.05(-1.14%)
Aug 21, 2019 4.804 4.827 4.750 4.786 290,502 +0.01(+0.19%)
Aug 20, 2019 4.740 4.813 4.740 4.777 244,680 +0.04(+0.77%)
Aug 19, 2019 4.695 4.768 4.686 4.740 365,416 +0.05(+1.17%)
Aug 16, 2019 4.704 4.731 4.667 4.686 383,386 -0.01(-0.19%)
Aug 15, 2019 4.686 4.786 4.604 4.695 508,778 +0.05(+0.98%)
Aug 14, 2019 4.667 4.667 4.567 4.649 587,822 -0.05(-0.97%)
Aug 13, 2019 4.604 4.695 4.567 4.695 597,964 +0.10(+2.18%)
Aug 12, 2019 4.713 4.722 4.585 4.595 624,775 -0.11(-2.33%)
Aug 09, 2019 4.813 4.832 4.695 4.704 450,740 -0.11(-2.27%)
Aug 08, 2019 4.813 4.850 4.768 4.813 454,636 +0.00(+0.00%)
Aug 07, 2019 4.713 4.859 4.658 4.813 709,356 +0.11(+2.33%)
Aug 06, 2019 4.713 4.740 4.686 4.704 396,633 +0.01(+0.19%)
Aug 05, 2019 4.786 4.822 4.649 4.695 458,756 -0.11(-2.28%)
Aug 02, 2019 4.795 4.841 4.731 4.804 260,856 +0.02(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.