Oaktree Specialty Lending Corporation (OCSL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.93 | -4.98659517426 | 18.65 | 18.67 | 17.63 | 1062285 | 18.09687946 | CS |
| 4 | -1.24 | -6.54008438819 | 18.96 | 19.05 | 17.63 | 697721 | 18.47468782 | CS |
| 12 | -1.98 | -10.0507614213 | 19.7 | 19.95 | 17.63 | 598000 | 19.01385362 | CS |
| 26 | -3.67 | -17.1575502571 | 21.39 | 21.64 | 17.63 | 625625 | 19.46501623 | CS |
| 52 | -2.53 | -12.4938271605 | 20.25 | 21.64 | 17.63 | 609301 | 19.73934792 | CS |
| 156 | -2.41 | -11.9721808246 | 20.13 | 23.43 | 17.5938 | 760249 | 20.62307769 | CS |
| 260 | 1.67 | 10.4049844237 | 16.05 | 23.43 | 6.99 | 720899 | 18.69331841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 17.67 | -0.06 | -0.34 | 17.73 | 17.78 | 17.63 | 823249 |
| 1721342100 | 17.73 | -0.25 | -1.39 | 17.98 | 18.04 | 17.671 | 1138861 |
| 1721255700 | 17.98 | -0.29 | -1.59 | 18.29 | 18.3 | 17.85 | 2143465 |
| 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 | 18.64 | 18.56 | 553478 |
| 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 | -0.14 | -0.74 | 18.84 | 18.93 | 18.63 | 549372 |
| 1719614100 | 18.82 | 0 | 0.00 | 18.82 | 18.82 | 18.82 | 0 |
| 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 |
| 1719354900 | 18.67 | -0.19 | -1.01 | 18.87 | 18.92 | 18.6609 | 459103 |
| 1719268500 | 18.86 | -0.04 | -0.21 | 18.94 | 19.025 | 18.83 | 469293 |
| 1719009300 | 18.9 | -0.09 | -0.47 | 18.96 | 18.99 | 18.79 | 530395 |
| 1718922900 | 18.99 | 0.07 | 0.37 | 19.09 | 19.09 | 18.96 | 532338 |
| 1718750100 | 18.92 | -0.09 | -0.47 | 18.9 | 19 | 18.89 | 304214 |
| 1718663700 | 19.01 | 0.08 | 0.42 | 18.93 | 19.03 | 18.7001 | 732643 |
| 1718404500 | 18.93 | -0.52 | -2.67 | 18.93 | 19.01 | 18.77 | 536356 |
| 1718318100 | 19.45 | -0.05 | -0.26 | 19.6 | 19.61 | 19.365 | 513486 |
| 1718231700 | 19.5 | -0.04 | -0.20 | 19.63 | 19.63 | 19.455 | 427668 |
| 1718145300 | 19.54 | -0.08 | -0.41 | 19.61 | 19.669 | 19.46 | 489951 |
| 1718058900 | 19.62 | -0.13 | -0.66 | 19.75 | 19.8 | 19.535 | 464036 |
| 1717799700 | 19.75 | 0.22 | 1.13 | 19.53 | 19.755 | 19.5 | 379361 |
| 1717713300 | 19.53 | -0.19 | -0.96 | 19.75 | 19.77 | 19.48 | 853566 |
| 1717626900 | 19.72 | 0.1 | 0.51 | 19.65 | 19.72 | 19.45 | 462458 |
| 1717540500 | 19.62 | -0.05 | -0.25 | 19.69 | 19.712 | 19.57 | 358291 |
| 1717454100 | 19.67 | 0.15 | 0.77 | 19.63 | 19.79 | 19.5542 | 800670 |
| 1717194900 | 19.52 | 0.03 | 0.15 | 19.54 | 19.68 | 19.5 | 778811 |
| 1717108500 | 19.49 | 0.03 | 0.15 | 19.47 | 19.52 | 19.3355 | 792542 |
| 1717022100 | 19.46 | 0.23 | 1.20 | 19.2 | 19.505 | 19.14 | 647265 |
| 1716935700 | 19.23 | 0.05 | 0.26 | 19.2 | 19.35 | 19.18 | 344368 |
| 1716590100 | 19.18 | 0.23 | 1.21 | 19 | 19.19 | 19 | 337716 |
| 1716503700 | 18.95 | -0.1 | -0.52 | 19.08 | 19.08 | 18.94 | 378603 |
| 1716417300 | 19.05 | -0.17 | -0.88 | 19.3 | 19.3 | 18.98 | 578246 |
| 1716330900 | 19.22 | -0.14 | -0.72 | 19.36 | 19.4 | 19.195 | 653103 |
| 1716244500 | 19.36 | -0.01 | -0.05 | 19.42 | 19.5 | 19.335 | 474243 |
| 1715985300 | 19.37 | -0.01 | -0.05 | 19.4 | 19.44 | 19.31 | 414485 |
| 1715898900 | 19.38 | 0.14 | 0.73 | 19.3 | 19.439 | 19.295 | 437935 |
| 1715812500 | 19.24 | -0.23 | -1.18 | 19.52 | 19.53 | 19.24 | 591217 |
| 1715726100 | 19.47 | 0.17 | 0.88 | 19.35 | 19.8 | 19.35 | 673311 |
| 1715639700 | 19.3 | -0.02 | -0.10 | 19.38 | 19.39 | 19.24 | 609846 |
| 1715380500 | 19.32 | 0.12 | 0.63 | 19.17 | 19.3599 | 19.1605 | 480160 |
| 1715294100 | 19.2 | 0.07 | 0.37 | 19.12 | 19.235 | 19.1 | 547034 |
| 1715207700 | 19.13 | -0.05 | -0.26 | 19.2 | 19.2 | 19.095 | 353601 |
| 1715121300 | 19.18 | -0.02 | -0.10 | 19.21 | 19.25 | 19.11 | 523021 |
| 1715034900 | 19.2 | -0.1 | -0.52 | 19.35 | 19.36 | 19.17 | 576321 |
| 1714775700 | 19.3 | 0.01 | 0.05 | 19.46 | 19.46 | 19.23 | 602097 |
| 1714689300 | 19.29 | -0.21 | -1.08 | 19.6 | 19.6 | 19.23 | 585825 |
| 1714602900 | 19.5 | 0.34 | 1.77 | 19.18 | 19.59 | 19.145 | 731999 |
| 1714516500 | 19.16 | -0.71 | -3.57 | 19.29 | 19.5 | 19.05 | 987113 |
| 1714430100 | 19.87 | 0.04 | 0.20 | 19.83 | 19.95 | 19.79 | 495629 |
| 1714170900 | 19.83 | 0.16 | 0.81 | 19.7 | 19.88 | 19.7 | 402679 |
| 1714084500 | 19.67 | -0.02 | -0.10 | 19.64 | 19.75 | 19.565 | 330142 |
| 1713998100 | 19.69 | 0.05 | 0.25 | 19.67 | 19.78 | 19.6253 | 364269 |
| 1713911700 | 19.64 | 0.04 | 0.20 | 19.59 | 19.705 | 19.56 | 744717 |
| 1713825300 | 19.6 | -0.14 | -0.71 | 19.71 | 19.7798 | 19.55 | 497660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
