NASDAQ:OCSL | Historical Stock Price | Oaktree Specialty Lending Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.89$16.04$26.02$42.20$68.45$111.032008-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$28.71$42.83237,833——
2011-12-29$29.10$43.41190,933——
2011-12-28$28.80$42.97135,167——
2011-12-27$29.46$43.95198,467——
2011-12-23$29.07$43.37150,967——
2011-12-22$28.98$43.24199,500——
2011-12-21$28.98$43.24182,300——
2011-12-20$29.31$43.73265,200——
2011-12-19$28.08$41.89209,333——
2011-12-16$28.62$42.70313,600——
2011-12-15$28.53$42.56188,700——
2011-12-14$28.38$42.34307,500——
2011-12-13$28.92$43.15220,067——
2011-12-12$29.31$43.73189,133——
2011-12-09$29.88$44.58232,200——
2011-12-08$29.49$43.52336,567——
2011-12-07$30.60$45.16343,167——
2011-12-06$29.97$44.23239,800——
2011-12-05$29.82$44.00217,767——
2011-12-02$29.31$43.25254,600——
2011-12-01$29.07$42.90296,200——
2011-11-30$29.34$43.30456,833——
2011-11-29$27.84$41.08208,533——
2011-11-28$28.14$41.53210,000——
2011-11-25$27.09$39.98153,300——
2011-11-23$27.06$39.93437,800——
2011-11-22$28.05$41.39303,933——
2011-11-21$28.41$41.92299,267——
2011-11-18$29.34$43.30185,367——
2011-11-17$29.31$43.25236,167——
2011-11-16$29.64$43.74260,267——
2011-11-15$30.24$44.62348,733——
2011-11-14$29.52$43.56450,733——
2011-11-11$30.39$44.85392,300——
2011-11-10$29.46$43.47245,233——
2011-11-09$29.43$42.96351,467——
2011-11-08$30.51$44.53286,000——
2011-11-07$30.09$43.92208,500——
2011-11-04$29.82$43.52254,000——
2011-11-03$29.91$43.66303,633——
2011-11-02$29.25$42.69289,267——
2011-11-01$28.50$41.60410,233——
2011-10-31$29.58$43.17315,167——
2011-10-28$30.42$44.40362,667——
2011-10-27$30.00$43.79654,567——
2011-10-26$29.31$42.78240,067——
2011-10-25$28.89$42.17257,433——
2011-10-24$29.49$43.04340,567——
2011-10-21$28.77$41.99380,600——
2011-10-20$28.71$41.90331,367——
2011-10-19$29.31$42.78283,233——
2011-10-18$29.58$43.17294,900——
2011-10-17$28.71$41.90259,100——
2011-10-14$29.37$42.87141,167——
2011-10-13$28.77$41.99253,667——
2011-10-12$29.28$42.74266,667——
2011-10-11$29.04$41.92281,033——
2011-10-10$28.98$41.83200,033——
2011-10-07$27.84$40.19246,167——
2011-10-06$28.53$41.18271,600——
2011-10-05$27.81$40.14231,033——
2011-10-04$27.66$39.93600,967——
2011-10-03$26.97$38.93425,667——
2011-09-30$27.96$40.36306,100——
2011-09-29$28.77$41.53304,933——
2011-09-28$27.75$40.06290,633——
2011-09-27$28.74$41.48318,267——
2011-09-26$28.41$41.01223,967——
2011-09-23$27.69$39.97299,533——
2011-09-22$27.69$39.97444,733——
2011-09-21$27.78$40.10368,167——
2011-09-20$28.86$41.66259,667——
2011-09-19$28.83$41.61341,967——
2011-09-16$28.95$41.79307,233——
2011-09-15$28.71$41.44179,367——
2011-09-14$28.53$41.18212,567——
2011-09-13$28.38$40.96225,467——
2011-09-12$27.87$40.23305,400——
2011-09-09$27.48$39.67304,100——
2011-09-08$28.17$40.66237,667——
2011-09-07$28.98$41.83278,967——
2011-09-06$27.84$40.19337,467——
2011-09-02$27.96$40.36263,467——
2011-09-01$28.92$41.74293,567——
2011-08-31$29.73$42.91305,000——
2011-08-30$29.73$42.91263,500——
2011-08-29$30.09$42.97482,033——
2011-08-26$29.04$41.47249,500——
2011-08-25$28.62$40.87385,867——
2011-08-24$29.13$41.60261,767——
2011-08-23$28.71$41.00351,233——
2011-08-22$27.63$39.46267,167——
2011-08-19$27.60$39.41346,100——
2011-08-18$28.29$40.40443,867——
2011-08-17$29.94$42.76369,200——
2011-08-16$29.76$42.50381,433——
2011-08-15$29.64$42.33402,100——
2011-08-12$28.71$41.00548,767——
2011-08-11$27.36$39.07964,867——
2011-08-10$25.92$37.011,079,967——
2011-08-09$27.42$39.161,071,367——
2011-08-08$25.59$36.541,204,833——
2011-08-05$28.53$40.74810,633——
2011-08-04$29.85$42.63736,567——
2011-08-03$31.32$44.73397,067——
2011-08-02$31.08$44.38355,333——
2011-08-01$32.22$46.01370,633——
2011-07-29$31.56$45.07787,033——
2011-07-28$32.22$46.01510,633——
2011-07-27$33.57$47.48352,200——
2011-07-26$34.56$48.88138,467——
2011-07-25$34.53$48.84260,467——
2011-07-22$34.86$49.31254,633——
2011-07-21$34.74$49.14322,833——
2011-07-20$33.78$47.78267,533——
2011-07-19$33.72$47.69581,633——
2011-07-18$34.38$48.63280,533——
2011-07-15$35.19$49.77282,533——
2011-07-14$35.40$50.07575,700——
2011-07-13$35.25$49.86280,033——
2011-07-12$34.89$49.35333,567——
2011-07-11$34.68$49.05281,300——
2011-07-08$35.46$50.15266,000——
2011-07-07$35.37$50.03371,733——
2011-07-06$35.19$49.77251,967——
2011-07-05$35.04$49.56195,900——
2011-07-01$35.22$49.81259,100——
2011-06-30$34.80$49.22253,133——
2011-06-29$34.74$49.14341,967——
2011-06-28$35.16$49.28300,467——
2011-06-27$34.98$49.02292,833——
2011-06-24$34.77$48.73324,833——
2011-06-23$35.04$49.11391,833——
2011-06-22$35.13$49.23611,367——
2011-06-21$34.95$48.982,216,500——
2011-06-20$35.70$50.03177,533——
2011-06-17$35.49$49.74243,800——
2011-06-16$35.43$49.65272,500——
2011-06-15$35.22$49.36340,700——
2011-06-14$35.34$49.53225,600——
2011-06-13$34.53$48.39218,467——
2011-06-10$34.65$48.56352,100——
2011-06-09$35.67$49.99369,633——
2011-06-08$34.98$49.02489,967——
2011-06-07$35.97$50.41222,600——
2011-06-06$35.97$50.41274,333——
2011-06-03$36.18$50.71229,567——
2011-06-02$36.21$50.75221,367——
2011-06-01$36.21$50.75246,900——
2011-05-31$36.99$51.84297,467——
2011-05-27$36.78$51.55221,633——
2011-05-26$37.23$51.73313,367——
2011-05-25$37.11$51.56323,233——
2011-05-24$36.72$51.02262,533——
2011-05-23$36.72$51.02253,533——
2011-05-20$37.26$51.77266,600——
2011-05-19$37.44$52.02267,433——
2011-05-18$37.29$51.81324,800——
2011-05-17$36.21$50.31363,200——
2011-05-16$36.75$51.06313,833——
2011-05-13$37.44$52.02195,700——
2011-05-12$37.86$52.60238,667——
2011-05-11$37.59$52.23330,467——
2011-05-10$37.86$52.60270,500——
2011-05-09$37.14$51.60313,367——
2011-05-06$36.78$51.10574,667——
2011-05-05$37.77$52.48374,833——
2011-05-04$38.37$53.31409,333——
2011-05-03$38.67$53.73444,700——
2011-05-02$39.30$54.60177,300——
2011-04-29$39.99$55.56211,333——
2011-04-28$39.60$55.02180,600——
2011-04-27$39.78$54.82359,400——
2011-04-26$39.93$55.03242,067——
2011-04-25$39.96$55.07165,500——
2011-04-21$39.93$55.03218,533——
2011-04-20$39.78$54.82209,367——
2011-04-19$39.30$54.16125,367——
2011-04-18$39.30$54.16165,433——
2011-04-15$39.54$54.49125,300——
2011-04-14$39.27$54.12133,167——
2011-04-13$39.54$54.49244,800——
2011-04-12$38.85$53.54319,567——
2011-04-11$39.09$53.87152,767——
2011-04-08$39.09$53.87245,333——
2011-04-07$39.48$54.41621,200——
2011-04-06$40.26$55.49193,500——
2011-04-05$39.78$54.82170,733——
2011-04-04$39.66$54.66175,700——
2011-04-01$39.90$54.99224,100——
2011-03-31$40.05$55.20276,800——
2011-03-30$40.05$55.20249,767——
2011-03-29$40.35$55.17157,167——
2011-03-28$40.11$54.84110,133——
2011-03-25$40.05$54.76189,300——
2011-03-24$40.14$54.88115,033——
2011-03-23$39.93$54.59149,900——
2011-03-22$39.90$54.55250,867——
2011-03-21$40.32$55.13218,900——
2011-03-18$39.42$53.90228,500——
2011-03-17$38.91$53.20171,500——
2011-03-16$38.70$52.91257,967——
2011-03-15$39.00$53.32292,733——
2011-03-14$39.18$53.57274,133——
2011-03-11$39.30$53.73195,200——
2011-03-10$39.21$53.61333,100——
2011-03-09$39.99$54.67293,867——
2011-03-08$40.53$55.41300,033——
2011-03-07$40.23$55.00280,500——
2011-03-04$40.86$55.86232,900——
2011-03-03$41.07$56.15296,367——
2011-03-02$40.47$55.33364,467——
2011-03-01$40.71$55.66370,333——
2011-02-28$41.31$56.48648,567——
2011-02-25$41.10$56.19322,133——
2011-02-24$41.52$56.33368,733——
2011-02-23$40.41$54.82419,267——
2011-02-22$40.77$55.31375,967——
2011-02-18$41.85$56.78303,600——
2011-02-17$41.70$56.57266,700——
2011-02-16$41.01$55.64267,700——
2011-02-15$40.86$55.43375,867——
2011-02-14$40.29$54.66274,533——
2011-02-11$40.26$54.62271,067——
2011-02-10$39.48$53.56309,900——
2011-02-09$39.66$53.80220,300——
2011-02-08$39.66$53.80309,500——
2011-02-07$39.63$53.76359,167——
2011-02-04$39.66$53.80350,333——
2011-02-03$39.42$53.48401,033——
2011-02-02$39.21$53.19692,767——
2011-02-01$38.55$52.303,751,500——
2011-01-31$39.54$53.64479,933——
2011-01-28$39.06$52.99415,000——
2011-01-27$40.59$54.63484,267——
2011-01-26$39.57$53.261,037,733——
2011-01-25$37.62$50.63140,333——
2011-01-24$37.59$50.59141,333——
2011-01-21$37.50$50.47164,533——
2011-01-20$36.63$49.30143,000——
2011-01-19$36.90$49.66153,000——
2011-01-18$37.59$50.59180,733——
2011-01-14$37.62$50.63186,867——
2011-01-13$37.35$50.27112,467——
2011-01-12$37.05$49.87125,833——
2011-01-11$36.69$49.3879,800——
2011-01-10$36.51$49.14109,267——
2011-01-07$36.48$49.10108,367——
2011-01-06$36.30$48.86114,700——
2011-01-05$36.21$48.74161,267——
2011-01-04$35.82$48.21135,333——
2011-01-03$36.42$49.02151,167——