Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OCSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 19.48 | 0.05 | 0.26% | 19.49 | 19.51 | 19.39 | 360,298 |
| Apr 17 2024 | 19.43 | 0.14 | 0.73% | 19.32 | 19.4799 | 19.32 | 243,018 |
| Apr 16 2024 | 19.29 | 0.06 | 0.31% | 19.26 | 19.33 | 19.18 | 390,727 |
| Apr 15 2024 | 19.23 | -0.04 | -0.21% | 19.33 | 19.49 | 19.20 | 415,375 |
| Apr 12 2024 | 19.27 | -0.21 | -1.08% | 19.47 | 19.51 | 19.18 | 357,158 |
| Apr 11 2024 | 19.48 | 0.05 | 0.26% | 19.37 | 19.50 | 19.34 | 609,592 |
| Apr 10 2024 | 19.43 | -0.05 | -0.26% | 19.38 | 19.48 | 19.36 | 481,690 |
| Apr 09 2024 | 19.48 | -0.04 | -0.20% | 19.54 | 19.55 | 19.36 | 392,776 |
| Apr 08 2024 | 19.52 | 0.07 | 0.36% | 19.41 | 19.53 | 19.39 | 659,588 |
| Apr 05 2024 | 19.45 | 0.13 | 0.67% | 19.35 | 19.49 | 19.33 | 319,465 |
| Apr 04 2024 | 19.32 | -0.10 | -0.51% | 19.54 | 19.61 | 19.31 | 333,403 |
| Apr 03 2024 | 19.42 | -0.07 | -0.36% | 19.50 | 19.56 | 19.41 | 493,582 |
| Apr 02 2024 | 19.49 | 0.17 | 0.88% | 19.33 | 19.5362 | 19.31 | 649,173 |
| Apr 01 2024 | 19.32 | -0.34 | -1.73% | 19.65 | 19.65 | 19.30 | 662,682 |
| Mar 28 2024 | 19.66 | 0.16 | 0.82% | 19.56 | 19.675 | 19.435 | 769,786 |
| Mar 27 2024 | 19.50 | 0.09 | 0.46% | 19.43 | 19.585 | 19.43 | 498,760 |
| Mar 26 2024 | 19.41 | 0.04 | 0.21% | 19.37 | 19.55 | 19.35 | 511,294 |
| Mar 25 2024 | 19.37 | 0.11 | 0.57% | 19.27 | 19.465 | 19.26 | 787,558 |
| Mar 22 2024 | 19.26 | -0.09 | -0.47% | 19.38 | 19.395 | 19.22 | 274,767 |
| Mar 21 2024 | 19.35 | 0.07 | 0.36% | 19.30 | 19.43 | 19.27 | 419,102 |
| Mar 20 2024 | 19.28 | 0.11 | 0.57% | 19.14 | 19.30 | 19.06 | 358,785 |
| Mar 19 2024 | 19.17 | 0.14 | 0.74% | 19.04 | 19.21 | 18.95 | 459,221 |
| Mar 18 2024 | 19.03 | -0.17 | -0.89% | 19.22 | 19.23 | 19.02 | 673,343 |
| Mar 15 2024 | 19.20 | 0.10 | 0.52% | 19.11 | 19.33 | 19.10 | 652,322 |
| Mar 14 2024 | 19.10 | -0.60 | -3.05% | 19.26 | 19.3076 | 18.99 | 778,921 |
| Mar 13 2024 | 19.70 | -0.23 | -1.15% | 19.95 | 20.01 | 19.69 | 998,719 |
| Mar 12 2024 | 19.93 | 0.06 | 0.30% | 19.94 | 19.96 | 19.83 | 543,254 |
| Mar 11 2024 | 19.87 | 0.15 | 0.76% | 19.79 | 19.93 | 19.73 | 612,298 |
| Mar 08 2024 | 19.72 | -0.01 | -0.05% | 19.73 | 19.85 | 19.71 | 528,700 |
| Mar 07 2024 | 19.73 | 0.07 | 0.36% | 19.70 | 19.78 | 19.64 | 555,257 |
| Mar 06 2024 | 19.66 | 0.17 | 0.87% | 19.56 | 19.73 | 19.5203 | 675,768 |
| Mar 05 2024 | 19.49 | -0.03 | -0.15% | 19.51 | 19.57 | 19.45 | 448,272 |
| Mar 04 2024 | 19.52 | -0.15 | -0.76% | 19.63 | 19.71 | 19.48 | 774,392 |
| Mar 01 2024 | 19.67 | -0.28 | -1.40% | 19.93 | 19.93 | 19.60 | 819,467 |
| Feb 29 2024 | 19.95 | 0.22 | 1.12% | 19.80 | 19.95 | 19.76 | 598,038 |
| Feb 28 2024 | 19.73 | -0.25 | -1.25% | 20.00 | 20.00 | 19.73 | 475,025 |
| Feb 27 2024 | 19.98 | 0.05 | 0.25% | 20.03 | 20.08 | 19.8225 | 509,770 |
| Feb 26 2024 | 19.93 | -0.22 | -1.09% | 20.09 | 20.13 | 19.88 | 717,803 |
| Feb 23 2024 | 20.15 | 0.01 | 0.05% | 20.18 | 20.435 | 20.13 | 802,633 |
| Feb 22 2024 | 20.14 | 0.18 | 0.90% | 19.96 | 20.18 | 19.89 | 505,923 |
| Feb 21 2024 | 19.96 | -0.15 | -0.75% | 20.10 | 20.135 | 19.87 | 511,377 |
| Feb 20 2024 | 20.11 | -0.12 | -0.59% | 20.27 | 20.27 | 20.05 | 550,512 |
| Feb 16 2024 | 20.23 | 0.14 | 0.70% | 20.10 | 20.32 | 19.965 | 1,192,981 |
| Feb 15 2024 | 20.09 | 0.16 | 0.80% | 20.00 | 20.24 | 20.00 | 1,320,781 |
| Feb 14 2024 | 19.93 | 0.09 | 0.45% | 19.90 | 20.02 | 19.89 | 771,715 |
| Feb 13 2024 | 19.84 | -0.22 | -1.10% | 19.8998 | 19.9599 | 19.785 | 512,590 |
| Feb 12 2024 | 20.06 | 0.33 | 1.67% | 19.80 | 20.105 | 19.73 | 494,582 |
| Feb 09 2024 | 19.73 | 0.05 | 0.25% | 19.67 | 19.76 | 19.53 | 577,250 |
| Feb 08 2024 | 19.68 | 0.08 | 0.41% | 19.69 | 19.77 | 19.61 | 841,644 |
| Feb 07 2024 | 19.60 | -0.05 | -0.25% | 19.76 | 19.82 | 19.585 | 790,115 |
| Feb 06 2024 | 19.65 | 0.13 | 0.67% | 19.53 | 19.67 | 19.41 | 745,449 |
| Feb 05 2024 | 19.52 | -0.19 | -0.96% | 19.68 | 19.68 | 19.38 | 981,243 |
| Feb 02 2024 | 19.71 | 0.19 | 0.97% | 19.41 | 19.75 | 19.40 | 1,586,374 |
| Feb 01 2024 | 19.52 | -1.66 | -7.84% | 19.85 | 19.95 | 19.15 | 4,265,405 |
| Jan 31 2024 | 21.18 | -0.30 | -1.40% | 21.43 | 21.485 | 21.16 | 794,153 |
| Jan 30 2024 | 21.48 | 0.09 | 0.42% | 21.38 | 21.515 | 21.37 | 333,382 |
| Jan 29 2024 | 21.39 | -0.15 | -0.70% | 21.54 | 21.56 | 21.35 | 629,708 |
| Jan 26 2024 | 21.54 | 0.05 | 0.23% | 21.50 | 21.56 | 21.46 | 410,304 |
| Jan 25 2024 | 21.49 | 0.11 | 0.51% | 21.45 | 21.51 | 21.335 | 408,725 |
| Jan 24 2024 | 21.38 | -0.13 | -0.60% | 21.59 | 21.64 | 21.365 | 386,165 |
| Jan 23 2024 | 21.51 | 0.10 | 0.47% | 21.45 | 21.55 | 21.32 | 404,111 |
| Jan 22 2024 | 21.41 | 0.04 | 0.19% | 21.39 | 21.545 | 21.36 | 547,044 |
