Skip to main content

Oaktree Specialty Lending Corp (NQ: OCSL )

18.92 -0.09 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.36 18.53 18.33 18.43 834,980 +0.13(+0.70%)
Sep 28, 2023 18.20 18.34 18.20 18.30 531,444 +0.11(+0.60%)
Sep 27, 2023 18.23 18.44 18.10 18.20 883,884 +0.00(+0.00%)
Sep 26, 2023 18.41 18.53 18.17 18.20 466,911 -0.25(-1.34%)
Sep 25, 2023 18.37 18.47 18.43 18.44 468,315 +0.06(+0.35%)
Sep 22, 2023 18.28 18.42 18.28 18.38 671,798 +0.09(+0.50%)
Sep 21, 2023 18.52 18.52 18.26 18.29 416,666 -0.27(-1.48%)
Sep 20, 2023 18.68 18.73 18.56 18.56 505,249 -0.05(-0.25%)
Sep 19, 2023 18.66 18.69 18.52 18.61 439,205 -0.02(-0.10%)
Sep 18, 2023 18.51 18.64 18.41 18.63 398,289 +0.16(+0.84%)
Sep 15, 2023 18.11 18.48 18.10 18.47 649,655 +0.27(+1.51%)
Sep 14, 2023 18.43 18.44 18.18 18.20 754,167 -0.15(-0.80%)
Sep 13, 2023 18.30 18.47 18.22 18.34 915,692 +0.12(+0.64%)
Sep 12, 2023 18.24 18.34 18.18 18.23 1,228,742 +0.03(+0.15%)
Sep 11, 2023 18.18 18.31 18.09 18.20 1,186,142 +0.19(+1.04%)
Sep 08, 2023 17.86 18.04 17.83 18.01 395,074 +0.17(+0.95%)
Sep 07, 2023 17.67 17.89 17.67 17.84 478,486 +0.17(+0.96%)
Sep 06, 2023 17.82 17.83 17.59 17.67 436,473 -0.15(-0.85%)
Sep 05, 2023 18.03 18.04 17.79 17.82 600,274 -0.17(-0.94%)
Sep 01, 2023 17.98 18.07 17.95 17.99 434,227 +0.11(+0.60%)
Aug 31, 2023 17.91 18.01 17.85 17.89 708,096 +0.04(+0.20%)
Aug 30, 2023 17.78 17.89 17.72 17.85 536,490 +0.11(+0.60%)
Aug 29, 2023 17.66 17.75 17.60 17.74 359,876 +0.12(+0.71%)
Aug 28, 2023 17.49 17.66 17.49 17.62 468,655 +0.14(+0.82%)
Aug 25, 2023 17.41 17.49 17.32 17.48 523,605 +0.10(+0.56%)
Aug 24, 2023 17.34 17.48 17.30 17.38 391,103 +0.00(+0.00%)
Aug 23, 2023 17.29 17.41 17.28 17.38 536,385 +0.16(+0.93%)
Aug 22, 2023 17.49 17.52 17.17 17.22 500,920 -0.27(-1.53%)
Aug 21, 2023 17.44 17.55 17.34 17.49 399,462 +0.02(+0.10%)
Aug 18, 2023 17.36 17.59 17.33 17.47 540,770 +0.08(+0.46%)
Aug 17, 2023 17.55 17.60 17.36 17.39 476,558 -0.18(-1.02%)
Aug 16, 2023 17.57 17.67 17.44 17.57 403,083 -0.01(-0.05%)
Aug 15, 2023 17.74 17.78 17.57 17.57 411,686 -0.21(-1.15%)
Aug 14, 2023 17.78 17.88 17.75 17.78 688,681 +0.00(+0.00%)
Aug 11, 2023 17.86 17.90 17.77 17.78 512,843 -0.09(-0.50%)
Aug 10, 2023 17.96 18.03 17.86 17.87 442,522 +0.01(+0.05%)
Aug 09, 2023 18.02 18.08 17.86 17.86 476,662 -0.23(-1.28%)
Aug 08, 2023 18.07 18.11 17.90 18.09 396,540 +0.00(+0.00%)
Aug 07, 2023 18.00 18.13 17.91 18.09 437,057 +0.15(+0.85%)
Aug 04, 2023 17.81 18.02 17.75 17.94 602,206 +0.11(+0.60%)
Aug 03, 2023 18.07 18.18 17.81 17.83 558,163 -0.41(-2.25%)
Aug 02, 2023 18.23 18.27 18.09 18.24 314,633 -0.04(-0.20%)
Aug 01, 2023 18.20 18.29 18.14 18.28 336,082 +0.08(+0.44%)
Jul 31, 2023 18.22 18.37 18.09 18.20 700,119 +0.01(+0.05%)
Jul 28, 2023 18.14 18.23 18.08 18.19 502,576 +0.12(+0.64%)
Jul 27, 2023 18.23 18.26 18.06 18.07 435,985 -0.18(-0.98%)
Jul 26, 2023 18.03 18.27 18.03 18.25 796,128 +0.29(+1.64%)
Jul 25, 2023 18.06 18.16 17.92 17.96 923,689 -0.14(-0.79%)
Jul 24, 2023 17.92 18.13 17.92 18.10 1,219,471 +0.20(+1.15%)
Jul 21, 2023 17.95 18.00 17.84 17.90 497,764 -0.05(-0.30%)
Jul 20, 2023 18.04 18.06 17.84 17.95 828,688 -0.04(-0.20%)
Jul 19, 2023 18.06 18.11 17.96 17.98 617,936 -0.04(-0.25%)
Jul 18, 2023 17.92 18.18 17.82 18.03 579,673 +0.20(+1.10%)
Jul 17, 2023 17.66 17.89 17.60 17.83 689,019 +0.19(+1.06%)
Jul 14, 2023 17.72 17.73 17.54 17.65 533,709 -0.02(-0.10%)
Jul 13, 2023 17.58 17.72 17.52 17.66 665,981 +0.07(+0.41%)
Jul 12, 2023 17.61 17.69 17.56 17.59 594,082 +0.07(+0.41%)
Jul 11, 2023 17.55 17.58 17.50 17.52 421,771 +0.00(+0.00%)
Jul 10, 2023 17.54 17.61 17.49 17.52 339,391 +0.01(+0.05%)
Jul 07, 2023 17.31 17.56 17.31 17.51 338,389 +0.15(+0.87%)
Jul 06, 2023 17.41 17.41 17.15 17.36 326,680 -0.09(-0.51%)
Jul 05, 2023 17.43 17.47 17.33 17.45 490,099 +0.02(+0.10%)
Jul 03, 2023 17.39 17.52 17.34 17.43 519,781 +0.11(+0.62%)
Jun 30, 2023 17.39 17.54 17.33 17.33 840,298 -0.03(-0.15%)
Jun 29, 2023 17.18 17.38 17.12 17.35 463,975 +0.27(+1.57%)
Jun 28, 2023 16.79 17.11 16.78 17.08 500,297 +0.30(+1.81%)
Jun 27, 2023 16.71 16.87 16.68 16.78 477,867 +0.08(+0.48%)
Jun 26, 2023 16.70 16.75 16.68 16.70 241,503 +0.05(+0.32%)
Jun 23, 2023 16.82 16.85 16.61 16.65 466,622 -0.26(-1.53%)
Jun 22, 2023 17.07 17.09 16.89 16.91 340,419 -0.22(-1.30%)
Jun 21, 2023 17.07 17.18 17.01 17.13 337,426 +0.02(+0.10%)
Jun 20, 2023 17.13 17.23 17.08 17.11 460,852 -0.04(-0.21%)
Jun 16, 2023 17.26 17.33 17.15 17.15 617,987 -0.06(-0.36%)
Jun 15, 2023 17.19 17.36 17.12 17.21 518,572 +1.27(+7.94%)
May 08, 2023 15.91 15.97 15.65 15.94 409,123 +0.34(+2.16%)
May 05, 2023 15.72 15.86 15.57 15.61 589,366 +0.03(+0.22%)
May 04, 2023 15.98 16.03 15.56 15.57 800,292 -0.42(-2.60%)
May 03, 2023 15.99 16.23 15.96 15.99 422,348 +0.01(+0.05%)
May 02, 2023 16.21 16.22 15.73 15.98 423,843 -0.26(-1.60%)
May 01, 2023 16.33 16.42 16.22 16.24 309,719 -0.10(-0.58%)
Apr 28, 2023 16.32 16.47 16.28 16.33 374,431 +0.03(+0.16%)
Apr 27, 2023 16.05 16.33 16.05 16.31 437,717 +0.29(+1.78%)
Apr 26, 2023 16.00 16.15 15.93 16.02 381,301 +0.00(+0.00%)
Apr 25, 2023 16.16 16.24 16.02 16.02 254,425 -0.26(-1.59%)
Apr 24, 2023 16.22 16.34 16.14 16.28 281,459 +0.06(+0.37%)
Apr 21, 2023 16.08 16.22 16.01 16.22 326,658 +0.06(+0.37%)
Apr 20, 2023 16.22 16.29 16.02 16.16 359,014 -0.12(-0.74%)
Apr 19, 2023 16.09 16.28 16.06 16.28 348,841 +0.15(+0.91%)
Apr 18, 2023 16.32 16.32 16.06 16.13 511,367 -0.27(-1.64%)
Apr 17, 2023 16.26 16.43 16.12 16.40 358,561 +0.12(+0.74%)
Apr 14, 2023 16.51 16.56 16.12 16.28 547,273 -0.19(-1.16%)
Apr 13, 2023 16.00 16.51 15.95 16.47 583,376 +0.52(+3.25%)
Apr 12, 2023 15.94 16.03 15.92 15.95 387,219 +0.06(+0.38%)
Apr 11, 2023 15.86 15.96 15.74 15.89 447,763 +0.08(+0.49%)
Apr 10, 2023 16.00 16.05 15.59 15.81 655,814 -0.14(-0.87%)
Apr 06, 2023 15.89 15.97 15.84 15.95 357,954 +0.10(+0.60%)
Apr 05, 2023 15.99 16.04 15.70 15.86 818,236 -0.18(-1.13%)
Apr 04, 2023 16.38 16.42 15.98 16.04 582,467 -0.30(-1.85%)
Apr 03, 2023 16.41 16.54 16.25 16.34 885,099 +0.10(+0.64%)
Mar 31, 2023 16.17 16.27 16.13 16.24 675,108 +0.17(+1.08%)
Mar 30, 2023 16.16 16.19 16.00 16.06 410,539 -0.01(-0.05%)
Mar 29, 2023 16.04 16.10 15.93 16.07 348,467 +0.11(+0.70%)
Mar 28, 2023 15.95 16.05 15.87 15.96 464,551 +0.01(+0.05%)
Mar 27, 2023 15.94 16.03 15.81 15.95 383,337 +0.11(+0.71%)
Mar 24, 2023 15.48 15.86 15.37 15.84 464,181 +0.24(+1.55%)
Mar 23, 2023 15.70 15.90 15.54 15.60 373,643 -0.07(-0.44%)
Mar 22, 2023 16.10 16.10 15.66 15.67 518,928 -0.46(-2.84%)
Mar 21, 2023 15.79 16.15 15.79 16.12 553,003 +0.57(+3.67%)
Mar 20, 2023 15.61 15.94 15.53 15.55 738,598 +0.11(+0.73%)
Mar 17, 2023 15.67 15.68 15.31 15.44 1,786,675 -0.31(-1.98%)
Mar 16, 2023 15.67 15.87 15.39 15.75 1,072,976 -0.01(-0.05%)
Mar 15, 2023 15.60 15.76 15.38 15.76 1,204,987 -0.04(-0.27%)
Mar 14, 2023 15.80 16.17 15.71 15.80 1,020,386 +0.36(+2.35%)
Mar 13, 2023 15.33 15.69 14.99 15.44 1,651,851 -0.10(-0.65%)
Mar 10, 2023 16.12 16.20 15.40 15.54 1,674,181 -0.70(-4.34%)
Mar 09, 2023 16.83 16.87 16.22 16.25 1,083,386 -0.62(-3.68%)
Mar 08, 2023 16.91 16.94 16.81 16.87 459,612 -0.01(-0.05%)
Mar 07, 2023 17.16 17.16 16.87 16.88 537,092 -0.27(-1.57%)
Mar 06, 2023 17.15 17.23 17.10 17.14 568,616 +0.07(+0.39%)
Mar 03, 2023 16.95 17.14 16.94 17.08 462,689 +0.12(+0.69%)
Mar 02, 2023 16.99 17.03 16.87 16.96 339,375 -0.01(-0.05%)
Mar 01, 2023 16.98 17.12 16.91 16.97 645,506 -0.08(-0.49%)
Feb 28, 2023 17.08 17.11 16.85 17.05 774,085 -0.02(-0.10%)
Feb 27, 2023 17.03 17.33 17.02 17.07 690,454 +0.14(+0.84%)
Feb 24, 2023 16.95 17.07 16.86 16.93 453,611 -0.04(-0.25%)
Feb 23, 2023 16.87 17.03 16.85 16.97 388,696 +0.13(+0.80%)
Feb 22, 2023 16.78 16.89 16.69 16.83 498,113 +0.07(+0.40%)
Feb 21, 2023 17.18 17.18 16.68 16.77 1,061,161 -0.47(-2.73%)
Feb 17, 2023 16.94 17.28 16.94 17.24 704,313 +0.29(+1.68%)
Feb 16, 2023 16.85 17.09 16.76 16.95 411,985 +0.08(+0.45%)
Feb 15, 2023 16.89 16.94 16.76 16.88 498,197 -0.06(-0.35%)
Feb 14, 2023 16.91 17.06 16.86 16.94 542,328 +0.05(+0.30%)
Feb 13, 2023 16.70 16.91 16.67 16.88 549,235 +0.18(+1.05%)
Feb 10, 2023 16.51 16.86 16.47 16.71 657,905 +0.28(+1.69%)
Feb 09, 2023 16.71 16.79 16.42 16.43 1,093,904 -0.29(-1.76%)
Feb 08, 2023 17.20 17.20 16.69 16.73 1,253,207 -0.49(-2.83%)
Feb 07, 2023 17.19 17.34 17.04 17.21 1,154,210 +0.21(+1.23%)
Feb 06, 2023 17.05 17.20 16.90 17.00 532,060 -0.07(-0.39%)
Feb 03, 2023 17.14 17.23 17.01 17.07 650,143 -0.08(-0.44%)
Feb 02, 2023 17.19 17.25 17.11 17.14 545,492 +0.04(+0.24%)
Feb 01, 2023 16.75 17.15 16.73 17.10 724,268 +0.31(+1.85%)
Jan 31, 2023 16.72 16.87 16.72 16.79 578,509 +0.10(+0.60%)
Jan 30, 2023 16.99 17.09 16.67 16.69 641,315 -0.34(-2.02%)
Jan 27, 2023 16.94 17.25 16.88 17.04 1,055,774 +0.18(+1.05%)
Jan 26, 2023 16.87 16.91 16.75 16.86 1,000,535 +0.12(+0.70%)
Jan 25, 2023 17.07 17.11 16.62 16.74 2,446,496 -0.31(-1.82%)
Jan 24, 2023 17.66 17.66 16.92 17.05 2,729,450 -0.68(-3.83%)
Jan 23, 2023 17.87 17.87 17.48 17.73 625,754 +0.06(+0.33%)
Jan 20, 2023 17.60 17.72 17.45 17.67 599,160 +0.10(+0.57%)
Jan 19, 2023 17.67 17.70 17.55 17.57 248,563 -0.15(-0.85%)
Jan 18, 2023 17.88 17.95 17.67 17.72 324,552 -0.13(-0.71%)
Jan 17, 2023 17.95 17.96 17.82 17.85 381,281 -0.03(-0.14%)
Jan 13, 2023 17.94 17.94 17.77 17.88 198,156 -0.13(-0.70%)
Jan 12, 2023 17.98 18.03 17.85 18.00 436,836 +0.05(+0.28%)
Jan 11, 2023 17.88 17.98 17.88 17.95 432,238 +0.15(+0.85%)
Jan 10, 2023 17.93 17.98 17.80 17.80 366,820 -0.08(-0.42%)
Jan 09, 2023 17.88 17.93 17.80 17.88 313,529 +0.08(+0.42%)
Jan 06, 2023 17.85 17.95 17.74 17.80 369,384 +0.05(+0.28%)
Jan 05, 2023 17.72 17.82 17.62 17.75 241,019 +0.00(+0.00%)
Jan 04, 2023 17.62 17.85 17.62 17.75 588,899 +0.18(+1.00%)
Jan 03, 2023 17.40 17.65 17.37 17.57 410,493 +0.28(+1.60%)
Dec 30, 2022 17.52 17.66 17.25 17.30 573,967 -0.15(-0.87%)
Dec 29, 2022 17.37 17.50 17.27 17.45 427,827 +0.23(+1.32%)
Dec 28, 2022 17.35 17.38 17.17 17.22 391,086 -0.08(-0.44%)
Dec 27, 2022 17.32 17.37 17.20 17.30 371,734 +0.05(+0.29%)
Dec 23, 2022 16.99 17.32 16.99 17.25 280,939 +0.20(+1.18%)
Dec 22, 2022 16.94 17.09 16.77 17.04 431,624 +0.18(+1.04%)
Dec 21, 2022 17.22 17.37 16.87 16.87 882,957 -0.18(-1.03%)
Dec 20, 2022 16.79 17.12 16.79 17.04 396,940 +0.30(+1.80%)
Dec 19, 2022 16.92 16.99 16.64 16.74 338,968 -0.18(-1.04%)
Dec 16, 2022 17.02 17.04 16.78 16.92 1,211,418 -0.15(-0.88%)
Dec 15, 2022 17.04 17.16 16.97 17.07 479,796 -0.05(-0.29%)
Dec 14, 2022 17.25 17.25 17.01 17.12 628,349 -0.03(-0.15%)
Dec 13, 2022 17.22 17.27 17.06 17.14 688,706 +0.17(+0.99%)
Dec 12, 2022 16.95 17.02 16.78 16.98 261,811 +0.05(+0.28%)
Dec 09, 2022 16.76 17.04 16.66 16.93 314,652 +0.17(+1.00%)
Dec 08, 2022 16.76 16.86 16.71 16.76 301,651 +0.00(+0.00%)
Dec 07, 2022 16.78 16.90 16.71 16.76 474,106 -0.02(-0.14%)
Dec 06, 2022 17.10 17.10 16.71 16.78 336,543 -0.24(-1.41%)
Dec 05, 2022 17.17 17.22 16.98 17.02 388,086 -0.19(-1.12%)
Dec 02, 2022 17.19 17.28 16.95 17.22 414,137 -0.07(-0.42%)
Dec 01, 2022 17.31 17.36 17.14 17.29 392,400 +0.02(+0.14%)
Nov 30, 2022 17.12 17.29 16.93 17.27 355,638 +0.19(+1.13%)
Nov 29, 2022 17.02 17.12 16.98 17.07 343,617 +0.10(+0.57%)
Nov 28, 2022 17.10 17.17 16.94 16.98 417,202 -0.24(-1.40%)
Nov 25, 2022 17.14 17.29 17.12 17.22 98,490 +0.05(+0.28%)
Nov 23, 2022 17.31 17.39 17.16 17.17 273,491 -0.14(-0.83%)
Nov 22, 2022 17.27 17.31 17.16 17.31 428,959 +0.12(+0.70%)
Nov 21, 2022 17.22 17.22 17.06 17.19 377,733 +0.02(+0.14%)
Nov 18, 2022 17.14 17.24 16.90 17.17 257,834 +0.10(+0.56%)
Nov 17, 2022 17.05 17.12 16.81 17.07 336,809 +0.00(+0.00%)
Nov 16, 2022 16.83 17.24 16.74 17.07 793,236 +0.34(+2.01%)
Nov 15, 2022 16.50 16.83 16.28 16.74 468,018 +0.82(+5.14%)
Nov 14, 2022 15.89 16.01 15.85 15.92 212,347 -0.10(-0.60%)
Nov 11, 2022 16.01 16.26 15.94 16.01 180,260 +0.10(+0.60%)
Nov 10, 2022 16.16 16.28 15.81 15.92 302,233 +0.07(+0.45%)
Nov 09, 2022 16.13 16.33 15.81 15.85 362,894 -0.31(-1.93%)
Nov 08, 2022 16.40 16.45 16.06 16.16 212,820 -0.22(-1.32%)
Nov 07, 2022 16.30 16.44 16.22 16.38 359,680 +0.12(+0.74%)
Nov 04, 2022 16.18 16.57 16.09 16.26 326,177 +0.26(+1.65%)
Nov 03, 2022 15.70 15.99 15.69 15.99 217,128 +0.12(+0.76%)
Nov 02, 2022 15.92 16.17 15.78 15.87 201,480 -0.14(-0.90%)
Nov 01, 2022 16.01 16.11 15.87 16.01 147,295 +0.14(+0.91%)
Oct 31, 2022 15.97 16.02 15.82 15.87 203,729 -0.12(-0.75%)
Oct 28, 2022 15.82 16.00 15.77 15.99 174,810 +0.22(+1.37%)
Oct 27, 2022 15.89 15.94 15.68 15.77 183,911 +0.00(+0.00%)
Oct 26, 2022 16.01 16.06 15.75 15.77 241,477 -0.12(-0.76%)
Oct 25, 2022 15.34 15.99 15.29 15.89 340,753 +0.55(+3.61%)
Oct 24, 2022 15.12 15.34 15.10 15.34 279,396 +0.34(+2.24%)
Oct 21, 2022 15.00 15.08 14.84 15.00 221,951 -0.02(-0.16%)
Oct 20, 2022 15.10 15.27 14.97 15.03 222,169 -0.07(-0.48%)
Oct 19, 2022 15.17 15.31 14.96 15.10 180,244 -0.17(-1.10%)
Oct 18, 2022 15.39 15.56 15.15 15.27 279,095 +0.02(+0.16%)
Oct 17, 2022 15.20 15.44 15.08 15.25 318,192 +0.24(+1.60%)
Oct 14, 2022 15.05 15.20 14.91 15.00 322,817 +0.05(+0.32%)
Oct 13, 2022 14.48 15.05 14.28 14.96 404,961 +0.34(+2.30%)
Oct 12, 2022 14.62 14.73 14.36 14.62 281,742 +0.07(+0.50%)
Oct 11, 2022 14.45 14.72 14.26 14.55 411,939 +0.10(+0.67%)
Oct 10, 2022 14.76 14.82 14.45 14.45 225,757 -0.31(-2.12%)
Oct 07, 2022 14.91 14.98 14.70 14.76 204,149 -0.17(-1.13%)
Oct 06, 2022 15.12 15.25 14.91 14.93 225,752 -0.24(-1.59%)
Oct 05, 2022 15.32 15.35 14.96 15.17 280,249 -0.34(-2.17%)
Oct 04, 2022 14.76 15.51 14.72 15.51 423,379 +0.94(+6.44%)
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.