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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.26$52.22511,900——
2012-12-28$30.57$51.06324,633——
2012-12-27$30.63$51.16590,667——
2012-12-26$31.05$51.87283,833——
2012-12-24$31.14$52.02192,233——
2012-12-21$31.32$52.321,274,567——
2012-12-20$31.56$52.72419,500——
2012-12-19$31.47$52.57486,000——
2012-12-18$31.59$52.77530,967——
2012-12-17$31.56$52.72395,100——
2012-12-14$31.20$52.12422,500——
2012-12-13$31.35$52.37519,700——
2012-12-12$31.47$52.57532,867——
2012-12-11$31.83$52.69621,533——
2012-12-10$32.07$53.08551,767——
2012-12-07$31.95$52.89439,933——
2012-12-06$31.95$52.89708,433——
2012-12-05$31.29$51.79707,633——
2012-12-04$31.35$51.894,536,833——
2012-12-03$32.52$53.83340,033——
2012-11-30$32.34$53.53304,333——
2012-11-29$32.22$53.33260,867——
2012-11-28$31.98$52.94399,300——
2012-11-27$32.07$53.08281,100——
2012-11-26$32.52$53.83248,367——
2012-11-23$32.31$53.48131,600——
2012-11-21$31.74$52.54175,300——
2012-11-20$31.14$51.54306,000——
2012-11-19$31.95$52.89239,200——
2012-11-16$31.32$51.84362,567——
2012-11-15$30.18$49.96409,367——
2012-11-14$30.00$49.66726,033——
2012-11-13$30.60$50.65337,467——
2012-11-12$31.86$52.26229,233——
2012-11-09$31.56$51.77199,667——
2012-11-08$31.80$52.16222,300——
2012-11-07$31.68$51.96700,400——
2012-11-06$32.82$53.83222,900——
2012-11-05$32.85$53.88180,733——
2012-11-02$32.64$53.54292,167——
2012-11-01$33.00$54.13256,467——
2012-10-31$32.76$53.74287,867——
2012-10-26$32.16$52.75160,500——
2012-10-25$32.07$52.60217,700——
2012-10-24$31.77$52.11301,500——
2012-10-23$31.71$52.01295,600——
2012-10-22$31.98$52.46254,633——
2012-10-19$32.10$52.65219,500——
2012-10-18$32.40$53.15256,233——
2012-10-17$32.37$53.10230,967——
2012-10-16$32.31$53.00349,867——
2012-10-15$32.22$52.85306,967——
2012-10-12$32.10$52.65250,500——
2012-10-11$32.43$53.19221,500——
2012-10-10$32.70$53.17361,867——
2012-10-09$32.97$53.60463,467——
2012-10-08$33.09$53.80323,700——
2012-10-05$33.09$53.80343,433——
2012-10-04$32.85$53.41302,600——
2012-10-03$32.73$53.21389,233——
2012-10-02$32.70$53.17274,933——
2012-10-01$32.61$53.02289,800——
2012-09-28$32.94$53.56686,600——
2012-09-27$32.73$53.21240,000——
2012-09-26$32.37$52.63240,500——
2012-09-25$32.43$52.73393,833——
2012-09-24$32.91$53.51237,033——
2012-09-21$32.91$53.51355,200——
2012-09-20$32.58$52.97184,067——
2012-09-19$32.58$52.97248,533——
2012-09-18$32.40$52.68320,700——
2012-09-17$32.61$53.02238,233——
2012-09-14$32.67$53.12393,000——
2012-09-13$32.52$52.87440,033——
2012-09-12$32.40$52.68546,200——
2012-09-11$32.31$52.062,537,533——
2012-09-10$32.85$52.93384,000——
2012-09-07$32.31$52.06208,567——
2012-09-06$32.19$51.87235,467——
2012-09-05$31.92$51.43256,567——
2012-09-04$31.86$51.34275,033——
2012-08-31$31.47$50.71173,833——
2012-08-30$31.35$50.52190,800——
2012-08-29$31.62$50.95314,367——
2012-08-28$31.47$50.71206,867——
2012-08-27$31.35$50.52179,933——
2012-08-24$31.29$50.42128,767——
2012-08-23$31.14$50.18235,967——
2012-08-22$31.23$50.32135,333——
2012-08-21$31.23$50.32162,700——
2012-08-20$31.23$50.32169,400——
2012-08-17$31.38$50.56185,900——
2012-08-16$31.41$50.61191,800——
2012-08-15$31.32$50.47212,567——
2012-08-14$30.96$49.89194,233——
2012-08-13$31.02$49.98204,500——
2012-08-10$31.53$50.34202,067——
2012-08-09$31.29$49.96344,200——
2012-08-08$31.38$50.10174,600——
2012-08-07$31.38$50.10234,967——
2012-08-06$31.29$49.96179,567——
2012-08-03$31.23$49.86450,367——
2012-08-02$30.60$48.86170,800——
2012-08-01$30.21$48.23189,333——
2012-07-31$30.33$48.43265,700——
2012-07-30$30.63$48.91212,167——
2012-07-27$30.63$48.91259,367——
2012-07-26$30.45$48.62192,800——
2012-07-25$30.15$48.14161,900——
2012-07-24$29.97$47.85217,800——
2012-07-23$30.06$47.99164,333——
2012-07-20$30.18$48.19170,067——
2012-07-19$30.27$48.33145,700——
2012-07-18$30.27$48.33150,633——
2012-07-17$30.30$48.38167,133——
2012-07-16$30.48$48.67150,833——
2012-07-13$30.39$48.52122,633——
2012-07-12$30.03$47.95176,267——
2012-07-11$30.18$48.19289,233——
2012-07-10$30.63$48.45262,567——
2012-07-09$30.87$48.82287,800——
2012-07-06$30.69$48.54206,167——
2012-07-05$30.78$48.68151,633——
2012-07-03$30.72$48.59128,267——
2012-07-02$30.42$48.11284,933——
2012-06-29$29.94$47.35211,267——
2012-06-28$29.64$46.88147,767——
2012-06-27$29.64$46.88172,600——
2012-06-26$29.04$45.93147,567——
2012-06-25$29.22$46.2295,933——
2012-06-22$29.46$46.59194,233——
2012-06-21$29.16$46.12200,367——
2012-06-20$29.28$46.31185,733——
2012-06-19$29.40$46.50266,267——
2012-06-18$28.80$45.55175,167——
2012-06-15$28.83$45.60252,167——
2012-06-14$28.83$45.60139,333——
2012-06-13$28.65$45.31199,000——
2012-06-12$29.16$45.66253,367——
2012-06-11$28.98$45.38289,267——
2012-06-08$29.10$45.57232,000——
2012-06-07$28.53$44.68208,700——
2012-06-06$28.74$45.01216,467——
2012-06-05$28.35$44.40190,033——
2012-06-04$27.87$43.64159,533——
2012-06-01$28.29$44.30221,533——
2012-05-31$28.53$44.68278,167——
2012-05-30$28.23$44.21141,533——
2012-05-29$28.74$45.01169,833——
2012-05-25$28.41$44.49172,567——
2012-05-24$28.11$44.02159,800——
2012-05-23$27.66$43.32163,000——
2012-05-22$27.57$43.17166,200——
2012-05-21$27.66$43.32207,800——
2012-05-18$27.06$42.38347,300——
2012-05-17$27.30$42.75350,433——
2012-05-16$28.26$44.26182,433——
2012-05-15$28.20$44.16223,700——
2012-05-14$28.17$44.11375,933——
2012-05-11$28.80$45.10352,133——
2012-05-10$29.16$45.21259,667——
2012-05-09$29.31$45.45347,967——
2012-05-08$28.80$44.66177,767——
2012-05-07$28.56$44.28176,900——
2012-05-04$28.74$44.56225,833——
2012-05-03$29.13$45.17183,600——
2012-05-02$29.46$45.68178,600——
2012-05-01$29.37$45.54238,900——
2012-04-30$29.46$45.68334,700——
2012-04-27$29.37$45.54224,067——
2012-04-26$29.07$45.07268,467——
2012-04-25$28.59$44.33258,567——
2012-04-24$27.75$43.03161,833——
2012-04-23$27.60$42.79473,467——
2012-04-20$27.93$43.31162,700——
2012-04-19$27.93$43.31147,167——
2012-04-18$28.11$43.59185,233——
2012-04-17$28.23$43.77207,133——
2012-04-16$27.84$43.17209,967——
2012-04-13$27.90$43.26191,700——
2012-04-12$28.29$43.86232,800——
2012-04-11$28.32$43.91222,633——
2012-04-10$28.53$43.79443,500——
2012-04-09$28.71$44.07320,533——
2012-04-05$28.98$44.48182,867——
2012-04-04$29.04$44.57261,967——
2012-04-03$29.37$45.08231,667——
2012-04-02$29.52$45.31238,200——
2012-03-30$29.28$44.94388,767——
2012-03-29$29.01$44.53259,200——
2012-03-28$29.10$44.67215,467——
2012-03-27$29.31$44.99233,200——
2012-03-26$29.64$45.49418,733——
2012-03-23$29.22$44.85188,767——
2012-03-22$28.98$44.48232,900——
2012-03-21$29.19$44.80181,167——
2012-03-20$29.52$45.31259,967——
2012-03-19$29.73$45.63230,167——
2012-03-16$29.73$45.63287,400——
2012-03-15$30.00$46.05215,600——
2012-03-14$29.79$45.72339,900——
2012-03-13$29.79$45.72405,400——
2012-03-12$29.88$45.42321,667——
2012-03-09$29.79$45.28309,400——
2012-03-08$29.88$45.42335,800——
2012-03-07$29.40$44.69234,167——
2012-03-06$28.77$43.73422,500——
2012-03-05$29.22$44.42480,967——
2012-03-02$29.49$44.83319,067——
2012-03-01$29.73$45.19328,500——
2012-02-29$29.70$45.15763,567——
2012-02-28$30.18$45.88202,633——
2012-02-27$30.12$45.79262,333——
2012-02-24$30.18$45.88254,100——
2012-02-23$30.21$45.92427,500——
2012-02-22$30.66$46.61193,400——
2012-02-21$30.48$46.33280,200——
2012-02-17$30.57$46.47337,967——
2012-02-16$30.33$46.10346,633——
2012-02-15$30.15$45.83612,300——
2012-02-14$30.36$46.15372,300——
2012-02-13$30.81$46.83637,333——
2012-02-10$30.87$46.49368,200——
2012-02-09$31.38$47.26303,467——
2012-02-08$30.90$46.53299,233——
2012-02-07$30.96$46.62179,433——
2012-02-06$30.78$46.35224,800——
2012-02-03$30.87$46.49340,500——
2012-02-02$30.42$45.81263,000——
2012-02-01$29.97$45.13327,700——
2012-01-31$29.22$44.00454,600——
2012-01-30$29.37$44.23386,600——
2012-01-27$29.73$44.77487,233——
2012-01-26$29.91$45.04601,933——
2012-01-25$30.09$45.31485,767——
2012-01-24$30.06$45.27431,300——
2012-01-23$30.06$45.271,126,333——
2012-01-20$31.68$47.71179,800——
2012-01-19$31.38$47.26170,000——
2012-01-18$31.11$46.85224,367——
2012-01-17$30.21$45.49152,500——
2012-01-13$30.39$45.76112,867——
2012-01-12$30.57$46.04115,600——
2012-01-11$30.57$46.04156,200——
2012-01-10$30.96$46.19300,967——
2012-01-09$30.36$45.29197,333——
2012-01-06$29.97$44.71175,167——
2012-01-05$29.79$44.44178,967——
2012-01-04$29.76$44.40162,767——
2012-01-03$29.40$43.86181,333——