Skip to main content

Oaktree Specialty Lending Corp (NQ: OCSL )

18.93 -0.52 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 14.52 14.72 14.10 14.57 491,203 +0.14(+1.00%)
Sep 30, 2022 14.52 14.74 14.42 14.43 482,247 +0.14(+1.01%)
Sep 29, 2022 14.55 14.55 14.12 14.28 526,320 -0.41(-2.78%)
Sep 28, 2022 14.45 14.76 14.33 14.69 351,818 +0.24(+1.66%)
Sep 27, 2022 14.38 14.79 14.36 14.45 477,911 +0.14(+1.01%)
Sep 26, 2022 14.55 14.70 14.24 14.31 863,204 -0.31(-2.14%)
Sep 23, 2022 14.91 14.93 14.57 14.62 445,202 -0.43(-2.88%)
Sep 22, 2022 15.53 15.53 15.03 15.05 329,593 -0.48(-3.10%)
Sep 21, 2022 15.56 15.75 15.51 15.53 267,159 +0.00(+0.00%)
Sep 20, 2022 15.75 15.79 15.53 15.53 222,736 -0.24(-1.52%)
Sep 19, 2022 15.63 15.91 15.63 15.77 227,393 -0.07(-0.46%)
Sep 16, 2022 15.97 15.99 15.74 15.85 494,078 -0.22(-1.35%)
Sep 15, 2022 15.82 16.18 15.81 16.06 349,434 +0.31(+1.98%)
Sep 14, 2022 16.01 16.04 15.63 15.75 381,628 -0.07(-0.46%)
Sep 13, 2022 16.06 16.12 15.82 15.82 465,137 -0.40(-2.46%)
Sep 12, 2022 16.29 16.34 16.17 16.22 379,187 -0.02(-0.14%)
Sep 09, 2022 16.20 16.31 16.13 16.24 297,219 +0.16(+1.02%)
Sep 08, 2022 16.13 16.13 15.87 16.08 274,907 +0.07(+0.44%)
Sep 07, 2022 15.82 16.01 15.76 16.01 175,987 +0.19(+1.19%)
Sep 06, 2022 16.01 16.03 15.76 15.82 297,460 -0.16(-1.03%)
Sep 02, 2022 16.01 16.20 15.94 15.99 230,542 +0.05(+0.29%)
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.