Skip to main content

Oaktree Specialty Lending Corp (NQ: OCSL )

19.01 +0.08 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 18.93 19.01 18.77 18.93 536,381 +0.03(+0.16%)
Jun 13, 2024 19.05 19.06 18.82 18.90 528,493 -0.05(-0.26%)
Jun 12, 2024 19.07 19.07 18.90 18.95 440,117 -0.04(-0.20%)
Jun 11, 2024 19.06 19.11 18.91 18.99 504,219 -0.08(-0.41%)
Jun 10, 2024 19.19 19.24 18.98 19.07 477,539 -0.13(-0.66%)
Jun 07, 2024 18.98 19.20 18.95 19.19 390,455 +0.21(+1.13%)
Jun 06, 2024 19.19 19.21 18.93 18.98 878,409 -0.18(-0.96%)
Jun 05, 2024 19.09 19.16 18.90 19.16 475,915 +0.10(+0.51%)
Jun 04, 2024 19.13 19.15 19.02 19.07 368,717 -0.05(-0.25%)
Jun 03, 2024 19.07 19.23 19.00 19.11 824,002 +0.15(+0.77%)
May 31, 2024 18.99 19.12 18.95 18.97 801,488 +0.03(+0.15%)
May 30, 2024 18.92 18.97 18.79 18.94 815,811 +0.03(+0.15%)
May 29, 2024 18.66 18.95 18.60 18.91 666,100 +0.22(+1.20%)
May 28, 2024 18.66 18.80 18.64 18.69 388,662 +0.05(+0.26%)
May 24, 2024 18.46 18.65 18.46 18.64 347,647 +0.22(+1.21%)
May 23, 2024 18.54 18.54 18.40 18.41 389,620 -0.10(-0.53%)
May 22, 2024 18.75 18.75 18.44 18.51 595,177 -0.17(-0.88%)
May 21, 2024 18.81 18.82 18.65 18.68 672,109 -0.14(-0.72%)
May 20, 2024 18.87 18.95 18.79 18.81 488,043 -0.01(-0.05%)
May 17, 2024 18.85 18.89 18.76 18.82 426,670 -0.01(-0.05%)
May 16, 2024 18.75 18.89 18.75 18.83 450,679 +0.14(+0.73%)
May 15, 2024 18.97 18.98 18.70 18.70 608,524 -0.22(-1.18%)
May 14, 2024 18.80 19.24 18.80 18.92 692,904 +0.17(+0.88%)
May 13, 2024 18.83 18.84 18.70 18.75 627,592 -0.02(-0.10%)
May 10, 2024 18.63 18.81 18.62 18.77 494,132 +0.12(+0.62%)
May 09, 2024 18.58 18.69 18.56 18.66 562,964 +0.07(+0.37%)
May 08, 2024 18.63 18.64 18.55 18.59 363,890 -0.05(-0.26%)
May 07, 2024 18.67 18.71 18.57 18.64 544,972 -0.02(-0.10%)
May 06, 2024 18.80 18.81 18.63 18.66 593,092 -0.10(-0.52%)
May 03, 2024 18.91 18.91 18.69 18.75 619,619 +0.01(+0.05%)
May 02, 2024 19.05 19.05 18.69 18.74 602,872 -0.20(-1.08%)
May 01, 2024 18.62 19.04 18.60 18.95 753,300 +0.33(+1.77%)
Apr 30, 2024 18.74 18.95 18.51 18.62 1,015,838 -0.69(-3.57%)
Apr 29, 2024 19.27 19.39 19.23 19.31 510,052 +0.04(+0.20%)
Apr 26, 2024 19.14 19.32 19.14 19.27 414,397 +0.16(+0.81%)
Apr 25, 2024 19.08 19.19 19.01 19.11 339,749 -0.02(-0.10%)
Apr 24, 2024 19.11 19.22 19.07 19.13 374,876 +0.05(+0.25%)
Apr 23, 2024 19.04 19.15 19.01 19.08 766,388 +0.04(+0.20%)
Apr 22, 2024 19.15 19.22 19.00 19.05 512,142 -0.14(-0.71%)
Apr 19, 2024 18.94 19.22 18.93 19.18 524,247 +0.25(+1.33%)
Apr 18, 2024 18.94 18.96 18.84 18.93 370,782 +0.05(+0.26%)
Apr 17, 2024 18.77 18.93 18.77 18.88 250,089 +0.14(+0.73%)
Apr 16, 2024 18.72 18.78 18.64 18.74 429,512 +0.06(+0.31%)
Apr 15, 2024 18.78 18.94 18.66 18.69 427,462 -0.04(-0.21%)
Apr 12, 2024 18.92 18.96 18.64 18.73 368,084 -0.20(-1.08%)
Apr 11, 2024 18.82 18.95 18.79 18.93 627,331 +0.05(+0.26%)
Apr 10, 2024 18.85 18.93 18.81 18.88 515,093 -0.05(-0.26%)
Apr 09, 2024 18.99 19.00 18.81 18.93 404,206 -0.04(-0.20%)
Apr 08, 2024 18.86 18.98 18.84 18.97 678,804 +0.07(+0.36%)
Apr 05, 2024 18.80 18.94 18.76 18.90 334,007 +0.13(+0.67%)
Apr 04, 2024 18.99 19.06 18.76 18.77 343,209 -0.10(-0.51%)
Apr 03, 2024 18.95 19.01 18.86 18.87 507,945 -0.07(-0.36%)
Apr 02, 2024 18.78 18.98 18.71 18.94 708,485 +0.17(+0.88%)
Apr 01, 2024 19.09 19.09 18.75 18.77 681,970 -0.33(-1.73%)
Mar 28, 2024 19.01 19.12 18.89 19.10 792,187 +0.16(+0.82%)
Mar 27, 2024 18.88 19.03 18.88 18.95 513,969 +0.09(+0.46%)
Mar 26, 2024 18.82 19.00 18.80 18.86 526,172 +0.04(+0.21%)
Mar 25, 2024 18.73 18.91 18.72 18.82 810,476 +0.11(+0.57%)
Mar 22, 2024 18.83 18.83 18.68 18.72 282,771 -0.09(-0.46%)
Mar 21, 2024 18.75 18.88 18.73 18.80 431,298 +0.07(+0.36%)
Mar 20, 2024 18.60 18.75 18.52 18.73 369,226 +0.11(+0.57%)
Mar 19, 2024 18.50 18.67 18.41 18.63 472,743 +0.14(+0.74%)
Mar 18, 2024 18.68 18.69 18.48 18.49 692,940 -0.17(-0.89%)
Mar 15, 2024 18.57 18.78 18.56 18.66 706,325 +0.10(+0.52%)
Mar 14, 2024 18.72 18.76 18.45 18.56 803,864 -0.05(-0.26%)
Mar 13, 2024 18.84 18.90 18.60 18.61 1,057,322 -0.22(-1.15%)
Mar 12, 2024 18.84 18.85 18.73 18.83 575,119 +0.06(+0.30%)
Mar 11, 2024 18.69 18.83 18.64 18.77 648,214 +0.14(+0.76%)
Mar 08, 2024 18.64 18.75 18.62 18.63 559,711 -0.01(-0.05%)
Mar 07, 2024 18.61 18.68 18.55 18.64 587,826 +0.07(+0.36%)
Mar 06, 2024 18.48 18.64 18.44 18.57 715,401 +0.16(+0.87%)
Mar 05, 2024 18.43 18.49 18.37 18.41 474,566 -0.03(-0.15%)
Mar 04, 2024 18.54 18.62 18.40 18.44 819,815 -0.14(-0.76%)
Mar 01, 2024 18.83 18.83 18.51 18.58 867,574 -0.26(-1.40%)
Feb 29, 2024 18.70 18.84 18.67 18.84 633,117 +0.21(+1.11%)
Feb 28, 2024 18.89 18.89 18.64 18.64 502,887 -0.24(-1.25%)
Feb 27, 2024 18.92 18.97 18.72 18.87 539,671 +0.06(+0.30%)
Feb 26, 2024 18.98 19.01 18.78 18.82 759,907 -0.22(-1.14%)
Feb 23, 2024 19.06 19.30 19.01 19.03 849,881 +0.01(+0.05%)
Feb 22, 2024 18.85 19.06 18.79 19.02 535,598 +0.17(+0.90%)
Feb 21, 2024 18.99 19.02 18.77 18.85 541,371 -0.14(-0.75%)
Feb 20, 2024 19.15 19.15 18.94 19.00 582,803 -0.11(-0.59%)
Feb 16, 2024 18.99 19.19 18.86 19.11 1,266,345 +0.13(+0.70%)
Feb 15, 2024 18.89 19.12 18.89 18.98 1,398,254 +0.15(+0.80%)
Feb 14, 2024 18.80 18.91 18.79 18.83 816,981 +0.09(+0.45%)
Feb 13, 2024 18.89 18.89 18.69 18.74 577,673 -0.21(-1.10%)
Feb 12, 2024 18.70 18.99 18.64 18.95 544,605 +0.31(+1.67%)
Feb 09, 2024 18.58 18.67 18.45 18.64 611,109 +0.05(+0.25%)
Feb 08, 2024 18.60 18.67 18.52 18.59 889,954 +0.08(+0.41%)
Feb 07, 2024 18.67 18.72 18.50 18.51 836,460 -0.05(-0.25%)
Feb 06, 2024 18.43 18.58 18.33 18.56 789,169 +0.12(+0.67%)
Feb 05, 2024 18.59 18.59 18.31 18.44 1,038,799 -0.18(-0.96%)
Feb 02, 2024 18.33 18.66 18.33 18.62 1,679,429 +0.18(+0.97%)
Feb 01, 2024 18.75 18.84 18.09 18.44 4,515,607 -1.57(-7.84%)
Jan 31, 2024 20.24 20.29 19.99 20.01 840,735 -0.28(-1.40%)
Jan 30, 2024 20.20 20.32 20.19 20.29 352,937 +0.09(+0.42%)
Jan 29, 2024 20.35 20.37 20.17 20.20 666,644 -0.14(-0.70%)
Jan 26, 2024 20.31 20.37 20.27 20.35 434,420 +0.05(+0.23%)
Jan 25, 2024 20.30 20.32 20.15 20.30 432,698 +0.10(+0.51%)
Jan 24, 2024 20.39 20.44 20.18 20.20 408,816 -0.12(-0.60%)
Jan 23, 2024 20.26 20.36 20.14 20.32 427,944 +0.09(+0.47%)
Jan 22, 2024 20.20 20.35 20.18 20.22 579,021 +0.04(+0.19%)
Jan 19, 2024 20.20 20.26 20.06 20.19 538,342 +0.03(+0.14%)
Jan 18, 2024 20.20 20.22 20.02 20.16 599,149 -0.02(-0.09%)
Jan 17, 2024 19.90 20.18 19.89 20.18 1,072,882 +0.21(+1.04%)
Jan 16, 2024 20.03 20.07 19.85 19.97 525,226 -0.11(-0.56%)
Jan 12, 2024 20.03 20.13 20.01 20.08 508,317 +0.08(+0.38%)
Jan 11, 2024 19.96 20.03 19.70 20.01 616,961 -0.04(-0.19%)
Jan 10, 2024 19.84 20.10 19.82 20.04 616,558 +0.21(+1.05%)
Jan 09, 2024 19.78 19.89 19.74 19.84 567,517 +0.01(+0.05%)
Jan 08, 2024 19.63 19.85 19.63 19.83 762,779 +0.08(+0.38%)
Jan 05, 2024 19.87 19.95 19.69 19.75 599,089 -0.09(-0.48%)
Jan 04, 2024 19.37 19.94 19.37 19.85 946,873 +0.51(+2.64%)
Jan 03, 2024 19.22 19.43 19.12 19.34 526,072 +0.07(+0.34%)
Jan 02, 2024 19.27 19.44 19.12 19.27 1,117,507 -0.02(-0.10%)
Dec 29, 2023 19.59 19.59 19.29 19.29 798,742 -0.29(-1.50%)
Dec 28, 2023 19.51 19.64 19.49 19.58 528,766 +0.08(+0.39%)
Dec 27, 2023 19.45 19.55 19.35 19.51 578,833 +0.11(+0.58%)
Dec 26, 2023 19.32 19.50 19.29 19.39 431,178 +0.09(+0.49%)
Dec 22, 2023 19.28 19.41 19.26 19.30 478,672 +0.10(+0.54%)
Dec 21, 2023 19.14 19.22 19.01 19.19 602,839 +0.10(+0.54%)
Dec 20, 2023 19.18 19.31 19.09 19.09 520,864 -0.07(-0.35%)
Dec 19, 2023 19.18 19.20 19.13 19.16 499,320 -0.02(-0.10%)
Dec 18, 2023 19.10 19.19 18.99 19.18 678,507 +0.14(+0.74%)
Dec 15, 2023 19.03 19.12 18.90 19.03 850,501 +0.04(+0.20%)
Dec 14, 2023 19.02 19.13 18.94 19.00 1,210,701 +0.12(+0.65%)
Dec 13, 2023 18.74 18.89 18.64 18.87 852,711 +0.13(+0.68%)
Dec 12, 2023 18.73 18.81 18.65 18.74 667,044 +0.06(+0.29%)
Dec 11, 2023 18.71 18.76 18.66 18.69 496,718 +0.03(+0.15%)
Dec 08, 2023 18.54 18.72 18.46 18.66 723,807 +0.14(+0.74%)
Dec 07, 2023 18.32 18.52 18.29 18.52 753,176 +0.19(+1.05%)
Dec 06, 2023 18.34 18.41 18.30 18.33 614,324 +0.02(+0.10%)
Dec 05, 2023 18.38 18.39 18.20 18.31 849,368 -0.07(-0.40%)
Dec 04, 2023 18.32 18.42 18.32 18.39 1,050,486 +0.06(+0.35%)
Dec 01, 2023 18.32 18.39 18.24 18.32 1,096,172 +0.00(+0.00%)
Nov 30, 2023 18.28 18.38 18.23 18.32 1,064,412 +0.09(+0.50%)
Nov 29, 2023 18.43 18.43 18.21 18.23 922,768 -0.11(-0.60%)
Nov 28, 2023 18.37 18.39 18.26 18.34 1,049,954 -0.01(-0.05%)
Nov 27, 2023 18.38 18.41 18.19 18.35 1,656,923 +0.01(+0.05%)
Nov 24, 2023 18.40 18.42 18.23 18.34 1,133,261 +0.07(+0.40%)
Nov 22, 2023 18.21 18.29 18.16 18.27 1,050,833 +0.15(+0.81%)
Nov 21, 2023 18.21 18.22 18.09 18.12 543,094 -0.08(-0.45%)
Nov 20, 2023 18.25 18.30 18.18 18.20 661,771 -0.05(-0.25%)
Nov 17, 2023 18.29 18.41 18.19 18.25 897,491 +0.07(+0.40%)
Nov 16, 2023 18.30 18.33 18.13 18.18 650,102 -0.08(-0.45%)
Nov 15, 2023 18.19 18.30 18.00 18.26 648,553 +0.06(+0.35%)
Nov 14, 2023 18.32 18.53 18.18 18.20 1,129,309 +0.02(+0.10%)
Nov 13, 2023 18.08 18.20 18.01 18.18 472,638 +0.10(+0.56%)
Nov 10, 2023 18.05 18.10 17.99 18.08 413,155 +0.13(+0.71%)
Nov 09, 2023 17.90 18.06 17.89 17.95 340,952 +0.05(+0.31%)
Nov 08, 2023 17.85 17.90 17.76 17.89 351,010 +0.02(+0.10%)
Nov 07, 2023 18.14 18.14 17.74 17.87 621,130 -0.09(-0.51%)
Nov 06, 2023 18.16 18.17 17.81 17.97 718,200 -0.13(-0.71%)
Nov 03, 2023 17.91 18.23 17.91 18.09 778,255 +0.25(+1.39%)
Nov 02, 2023 17.71 17.85 17.70 17.85 634,052 +0.25(+1.41%)
Nov 01, 2023 17.43 17.73 17.42 17.60 631,604 +0.19(+1.11%)
Oct 31, 2023 17.41 17.59 17.35 17.41 447,155 +0.08(+0.48%)
Oct 30, 2023 17.30 17.36 17.11 17.32 548,831 +0.22(+1.29%)
Oct 27, 2023 17.29 17.34 17.08 17.10 359,898 -0.21(-1.22%)
Oct 26, 2023 17.29 17.47 17.29 17.32 333,939 +0.05(+0.32%)
Oct 25, 2023 17.37 17.42 17.18 17.26 280,169 -0.16(-0.95%)
Oct 24, 2023 17.33 17.55 17.33 17.43 323,958 +0.10(+0.58%)
Oct 23, 2023 17.31 17.44 17.15 17.32 427,080 +0.01(+0.05%)
Oct 20, 2023 17.59 17.64 17.25 17.32 641,516 -0.23(-1.31%)
Oct 19, 2023 17.83 17.85 17.54 17.54 423,257 -0.27(-1.54%)
Oct 18, 2023 18.06 18.11 17.82 17.82 454,890 -0.28(-1.57%)
Oct 17, 2023 18.15 18.30 18.07 18.10 408,465 -0.11(-0.60%)
Oct 16, 2023 17.98 18.30 17.98 18.21 469,836 +0.35(+1.95%)
Oct 13, 2023 17.74 17.97 17.72 17.87 647,436 +0.17(+0.98%)
Oct 12, 2023 18.14 18.18 17.42 17.69 1,277,077 -0.47(-2.57%)
Oct 11, 2023 17.96 18.18 17.91 18.16 508,974 +0.28(+1.59%)
Oct 10, 2023 17.83 18.06 17.83 17.87 428,784 +0.08(+0.46%)
Oct 09, 2023 17.50 17.87 17.45 17.79 392,158 +0.29(+1.68%)
Oct 06, 2023 17.26 17.62 17.25 17.50 645,239 +0.21(+1.22%)
Oct 05, 2023 17.21 17.38 17.16 17.29 566,464 +0.01(+0.05%)
Oct 04, 2023 17.46 17.47 16.87 17.28 1,224,179 -0.23(-1.31%)
Oct 03, 2023 17.86 17.86 17.21 17.51 1,192,789 -0.41(-2.30%)
Oct 02, 2023 18.44 18.48 17.84 17.92 1,023,102 -0.51(-2.78%)
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%)
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.