Oaktree Specialty Lending Corporation (OCSL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.375939849624 | 15.96 | 16.2699 | 15.9 | 664893 | 16.01577484 | CS |
| 4 | -1.15 | -6.74486803519 | 17.05 | 17.14 | 15.9 | 628087 | 16.36956232 | CS |
| 12 | -2.86 | -15.2452025586 | 18.76 | 18.865 | 15.555 | 791670 | 17.12175943 | CS |
| 26 | -3.37 | -17.4883238194 | 19.27 | 19.95 | 15.555 | 650426 | 18.09500116 | CS |
| 52 | -4.15 | -20.6982543641 | 20.05 | 21.64 | 15.555 | 660911 | 19.04274986 | CS |
| 156 | -5.7 | -26.3888888889 | 21.6 | 23.43 | 15.555 | 760150 | 20.31989057 | CS |
| 260 | 0.57 | 3.71819960861 | 15.33 | 23.43 | 6.99 | 740197 | 18.66778997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 15.9 | -0.1 | -0.63 | 15.97 | 16.02 | 15.755 | 837274 |
| 1727217300 | 16 | -0.02 | -0.12 | 16.14 | 16.19 | 16 | 575934 |
| 1727130900 | 16.02 | 0.07 | 0.44 | 15.96 | 16.155 | 15.94 | 624486 |
| 1726871700 | 15.95 | -0.05 | -0.31 | 15.97 | 16.03 | 15.91 | 561240 |
| 1726785300 | 16 | -0.09 | -0.56 | 16.18 | 16.2699 | 15.965 | 800511 |
| 1726698900 | 16.09 | 0.16 | 1.00 | 15.96 | 16.26 | 15.905 | 752331 |
| 1726612500 | 15.93 | -0.18 | -1.12 | 16.129999 | 16.18 | 15.9 | 1288526 |
| 1726526100 | 16.11 | -0.43 | -2.60 | 16.07 | 16.114999 | 15.9508 | 697893 |
| 1726266900 | 16.54 | 0.13 | 0.79 | 16.5 | 16.559999 | 16.454999 | 492262 |
| 1726180500 | 16.41 | 0.16 | 0.98 | 16.351 | 16.45 | 16.21 | 557869 |
| 1726094100 | 16.25 | -0.16 | -0.98 | 16.45 | 16.45 | 16.219999 | 924016 |
| 1726007700 | 16.41 | -0.15 | -0.91 | 16.53 | 16.5687 | 16.285 | 750874 |
| 1725921300 | 16.559999 | -0.06 | -0.36 | 16.68 | 16.770299 | 16.54 | 591749 |
| 1725662100 | 16.62 | -0.29 | -1.71 | 16.88 | 16.93 | 16.585 | 507421 |
| 1725575700 | 16.91 | -0.02 | -0.12 | 16.935 | 17.02 | 16.87 | 407075 |
| 1725489300 | 16.93 | -0.11 | -0.65 | 17.04 | 17.11 | 16.9 | 355143 |
| 1725402900 | 17.04 | -0.09 | -0.53 | 17.015 | 17.0798 | 16.95 | 442574 |
| 1725057300 | 17.13 | 0.12 | 0.71 | 17.02 | 17.14 | 17.0001 | 457237 |
| 1724970900 | 17.01 | 0.07 | 0.41 | 17.01 | 17.11 | 16.97 | 486054 |
| 1724884500 | 16.94 | -0.11 | -0.65 | 17.05 | 17.064 | 16.925 | 486327 |
| 1724798100 | 17.05 | 0.06 | 0.35 | 17 | 17.155 | 16.96 | 496239 |
| 1724711700 | 16.99 | -0.03 | -0.18 | 17 | 17.1 | 16.87 | 685923 |
| 1724452500 | 17.02 | 0.05 | 0.29 | 16.98 | 17.11 | 16.97 | 354912 |
| 1724366100 | 16.97 | -0.04 | -0.24 | 17.04 | 17.13 | 16.95 | 512264 |
| 1724279700 | 17.01 | 0.14 | 0.83 | 16.9 | 17.02 | 16.88 | 488942 |
| 1724193300 | 16.87 | -0.01 | -0.06 | 16.88 | 16.9 | 16.765 | 611317 |
| 1724106900 | 16.88 | 0.09 | 0.54 | 16.81 | 16.91 | 16.76 | 892604 |
| 1723847700 | 16.79 | -0.03 | -0.18 | 16.75 | 16.91 | 16.745 | 624046 |
| 1723761300 | 16.82 | 0.33 | 2.00 | 16.649999 | 16.9099 | 16.54 | 630983 |
| 1723674900 | 16.489999 | 0.16 | 0.98 | 16.45 | 16.52 | 16.29 | 604772 |
| 1723588500 | 16.329999 | 0.18 | 1.11 | 16.219999 | 16.34 | 16.1999 | 606200 |
| 1723502100 | 16.149999 | 0.05 | 0.31 | 16.2 | 16.27 | 16.105 | 532596 |
| 1723242900 | 16.1 | -0.09 | -0.56 | 16.21 | 16.29 | 16.05 | 701605 |
| 1723156500 | 16.19 | 0.17 | 1.06 | 16.149999 | 16.21 | 16.05 | 635947 |
| 1723070100 | 16.02 | -0.1 | -0.62 | 16.18 | 16.34 | 16.01 | 1043115 |
| 1722983700 | 16.12 | 0.4 | 2.54 | 15.99 | 16.28 | 15.99 | 1212666 |
| 1722897300 | 15.72 | -0.79 | -4.78 | 16.05 | 16.05 | 15.575 | 2032621 |
| 1722638100 | 16.51 | -0.79 | -4.57 | 17.1 | 17.1 | 16.46 | 1654550 |
| 1722551700 | 17.3 | -0.73 | -4.05 | 17.78 | 17.9746 | 17.19 | 1761364 |
| 1722465300 | 18.03 | -0.12 | -0.66 | 18.11 | 18.27 | 17.99 | 1078636 |
| 1722378900 | 18.15 | -0.21 | -1.14 | 18.36 | 18.41 | 18.07 | 1161175 |
| 1722292500 | 18.36 | -0.05 | -0.27 | 18.46 | 18.46 | 18.335 | 821561 |
| 1722033300 | 18.41 | 0.3 | 1.66 | 18.2 | 18.45 | 18.1 | 720871 |
| 1721946900 | 18.11 | 0.21 | 1.17 | 17.965 | 18.24 | 17.965 | 1365102 |
| 1721860500 | 17.9 | -0.07 | -0.39 | 18 | 18.02 | 17.84 | 849845 |
| 1721774100 | 17.97 | 0.04 | 0.25 | 18 | 18.04 | 17.86 | 1012333 |
| 1721687700 | 17.925 | 0.25 | 1.44 | 17.69 | 18.015 | 17.67 | 703627 |
| 1721428500 | 17.67 | -0.06 | -0.34 | 17.73 | 17.77 | 17.63 | 815177 |
| 1721342100 | 17.73 | -0.25 | -1.39 | 17.98 | 18.04 | 17.671 | 1138861 |
| 1721255700 | 17.98 | -0.29 | -1.59 | 18.13 | 18.25 | 17.85 | 2062880 |
| 1721169300 | 18.27 | -0.24 | -1.30 | 18.48 | 18.545 | 18.26 | 984455 |
| 1721082900 | 18.51 | -0.04 | -0.22 | 18.55 | 18.6 | 18.43 | 534007 |
| 1720823700 | 18.55 | -0.05 | -0.27 | 18.65 | 18.67 | 18.54 | 591221 |
| 1720737300 | 18.6 | -0.01 | -0.05 | 18.62 | 18.62 | 18.56 | 542480 |
| 1720650900 | 18.61 | 0.04 | 0.22 | 18.6 | 18.63 | 18.58 | 423528 |
| 1720564500 | 18.57 | -0.16 | -0.85 | 18.7 | 18.72 | 18.57 | 641824 |
| 1720478100 | 18.73 | -0.01 | -0.05 | 18.7 | 18.74 | 18.621 | 836142 |
| 1720218900 | 18.74 | -0.05 | -0.27 | 18.75 | 18.78 | 18.62 | 678212 |
| 1720040640 | 18.79 | 0 | 0.00 | 18.76 | 18.865 | 18.74 | 389152 |
| 1719959700 | 18.79 | 0.11 | 0.59 | 18.68 | 18.795 | 18.59 | 439525 |
| 1719873300 | 18.68 | -0.13 | -0.69 | 18.84 | 18.93 | 18.63 | 549372 |
| 1719614100 | 18.81 | -0.01 | -0.05 | 18.96 | 19.05 | 18.79 | 721187 |
| 1719527700 | 18.82 | 0.21 | 1.13 | 18.63 | 18.835 | 18.6 | 684102 |
| 1719441300 | 18.61 | -0.06 | -0.32 | 18.68 | 18.73 | 18.58 | 580963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
