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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$27.75$51.47652,567——
2013-12-30$27.54$51.08678,733——
2013-12-27$27.63$51.25419,033——
2013-12-26$27.57$51.14366,400——
2013-12-24$27.51$51.02288,767——
2013-12-23$27.60$51.19567,800——
2013-12-20$27.75$51.471,180,833——
2013-12-19$27.39$50.80487,800——
2013-12-18$27.72$51.41631,933——
2013-12-17$27.54$51.08652,000——
2013-12-16$27.54$51.08560,100——
2013-12-13$27.60$51.191,080,933——
2013-12-12$27.03$50.13674,000——
2013-12-11$27.33$50.69682,133——
2013-12-10$27.75$51.19673,100——
2013-12-09$28.02$51.69711,700——
2013-12-06$28.11$51.86603,167——
2013-12-05$28.14$51.91519,600——
2013-12-04$28.29$52.19682,767——
2013-12-03$27.87$51.41794,567——
2013-12-02$28.17$51.971,757,133——
2013-11-29$28.68$52.91660,633——
2013-11-27$29.10$53.682,261,700——
2013-11-26$28.98$53.462,232,467——
2013-11-25$30.51$56.28566,600——
2013-11-22$30.57$56.39351,533——
2013-11-21$30.51$56.28495,333——
2013-11-20$30.42$56.12355,633——
2013-11-19$30.51$56.28391,200——
2013-11-18$30.48$56.23397,967——
2013-11-15$30.57$56.39335,067——
2013-11-14$30.57$56.39393,100——
2013-11-13$30.45$56.17362,133——
2013-11-12$30.63$55.97569,233——
2013-11-11$30.66$56.03187,033——
2013-11-08$30.69$56.08419,467——
2013-11-07$30.48$55.70344,033——
2013-11-06$30.69$56.08284,133——
2013-11-05$30.69$56.08491,567——
2013-11-04$30.75$56.19585,833——
2013-11-01$30.57$55.86442,000——
2013-10-31$30.63$55.97408,200——
2013-10-30$30.78$56.25375,067——
2013-10-29$31.08$56.79687,167——
2013-10-28$30.75$56.19479,233——
2013-10-25$30.84$56.36439,733——
2013-10-24$30.81$56.30345,033——
2013-10-23$30.93$56.52457,467——
2013-10-22$30.75$56.19378,867——
2013-10-21$30.57$55.86470,433——
2013-10-18$30.60$55.92512,700——
2013-10-17$30.45$55.64404,667——
2013-10-16$30.24$55.26439,600——
2013-10-15$30.18$55.15436,167——
2013-10-14$30.33$55.42472,167——
2013-10-11$30.54$55.81432,467——
2013-10-10$30.45$55.64403,633——
2013-10-09$30.48$55.17464,700——
2013-10-08$30.57$55.33386,967——
2013-10-07$30.66$55.50363,200——
2013-10-04$30.78$55.72321,067——
2013-10-03$30.54$55.28521,433——
2013-10-02$30.78$55.72401,067——
2013-10-01$30.87$55.88509,133——
2013-09-30$30.87$55.881,225,433——
2013-09-27$30.84$55.82475,933——
2013-09-26$30.75$55.66540,800——
2013-09-25$30.93$55.99553,933——
2013-09-24$30.87$55.88708,333——
2013-09-23$30.90$55.93911,967——
2013-09-20$30.60$55.391,147,233——
2013-09-19$30.60$55.395,582,200——
2013-09-18$31.56$57.13461,033——
2013-09-17$31.59$57.18350,467——
2013-09-16$31.50$57.02324,167——
2013-09-13$31.47$56.96220,833——
2013-09-12$31.62$57.24261,800——
2013-09-11$31.86$57.67408,700——
2013-09-10$32.10$57.58509,000——
2013-09-09$31.71$56.88307,200——
2013-09-06$31.59$56.67213,833——
2013-09-05$31.29$56.13167,933——
2013-09-04$31.47$56.45198,867——
2013-09-03$31.23$56.02355,400——
2013-08-30$31.08$55.75343,333——
2013-08-29$31.44$56.40209,400——
2013-08-28$31.11$55.81275,100——
2013-08-27$31.23$56.02263,267——
2013-08-26$31.71$56.88180,833——
2013-08-23$31.65$56.78224,600——
2013-08-22$31.68$56.83179,433——
2013-08-21$31.29$56.13230,133——
2013-08-20$31.32$56.18278,633——
2013-08-19$30.78$55.22260,567——
2013-08-16$31.11$55.81303,700——
2013-08-15$31.08$55.75376,300——
2013-08-14$31.47$56.45407,500——
2013-08-13$31.89$57.21280,167——
2013-08-12$32.34$57.50349,400——
2013-08-09$32.43$57.66384,967——
2013-08-08$32.49$57.76325,500——
2013-08-07$32.16$57.18219,800——
2013-08-06$32.25$57.34281,167——
2013-08-05$32.34$57.50187,533——
2013-08-02$32.43$57.66251,600——
2013-08-01$32.37$57.55366,333——
2013-07-31$32.52$57.82331,233——
2013-07-30$32.64$58.03284,367——
2013-07-29$32.61$57.98221,633——
2013-07-26$32.70$58.14269,167——
2013-07-25$32.88$58.46448,767——
2013-07-24$32.55$57.87408,033——
2013-07-23$32.73$58.19403,567——
2013-07-22$32.49$57.76197,667——
2013-07-19$32.49$57.76294,000——
2013-07-18$32.43$57.66321,933——
2013-07-17$32.10$57.07245,567——
2013-07-16$32.07$57.02307,500——
2013-07-15$32.37$57.55265,133——
2013-07-12$32.10$57.07237,633——
2013-07-11$32.16$57.18412,300——
2013-07-10$32.10$56.56307,100——
2013-07-09$32.22$56.77303,800——
2013-07-08$32.10$56.56322,867——
2013-07-05$31.71$55.87342,333——
2013-07-03$31.71$55.87184,067——
2013-07-02$31.80$56.03384,867——
2013-07-01$31.62$55.71335,133——
2013-06-28$31.35$55.24472,667——
2013-06-27$31.38$55.29450,567——
2013-06-26$30.87$54.39507,500——
2013-06-25$30.24$53.28411,433——
2013-06-24$29.61$52.17786,800——
2013-06-21$30.24$53.28691,600——
2013-06-20$30.00$52.86759,767——
2013-06-19$30.57$53.86361,833——
2013-06-18$31.08$54.76302,567——
2013-06-17$30.90$54.44370,300——
2013-06-14$30.78$54.23327,500——
2013-06-13$30.96$54.55846,700——
2013-06-12$30.42$53.60483,567——
2013-06-11$31.29$54.62488,033——
2013-06-10$31.50$54.99242,767——
2013-06-07$31.53$55.04298,167——
2013-06-06$31.20$54.47339,567——
2013-06-05$30.90$53.94463,767——
2013-06-04$31.29$54.62667,900——
2013-06-03$31.44$54.89666,200——
2013-05-31$31.50$54.99668,867——
2013-05-30$31.68$55.30260,633——
2013-05-29$31.74$55.41651,300——
2013-05-28$32.07$55.99451,900——
2013-05-24$32.16$56.14315,167——
2013-05-23$31.83$55.57683,167——
2013-05-22$31.65$55.25696,533——
2013-05-21$32.43$56.61316,167——
2013-05-20$32.52$56.77402,533——
2013-05-17$32.61$56.93334,633——
2013-05-16$32.40$56.56345,833——
2013-05-15$32.19$56.19393,767——
2013-05-14$32.37$56.51464,967——
2013-05-13$32.28$56.35485,100——
2013-05-10$32.58$56.37535,167——
2013-05-09$32.82$56.79339,367——
2013-05-08$33.15$57.36528,300——
2013-05-07$32.97$57.05445,500——
2013-05-06$32.88$56.89337,533——
2013-05-03$32.94$57.00345,967——
2013-05-02$32.88$56.89460,667——
2013-05-01$32.49$56.22753,767——
2013-04-30$33.12$57.311,409,733——
2013-04-29$33.09$57.26543,767——
2013-04-26$32.85$56.84517,700——
2013-04-25$32.73$56.63531,867——
2013-04-24$32.73$56.63425,867——
2013-04-23$32.58$56.37579,200——
2013-04-22$32.28$55.85544,700——
2013-04-19$31.74$54.92481,500——
2013-04-18$31.05$53.73864,700——
2013-04-17$31.17$53.93755,733——
2013-04-16$31.74$54.92793,233——
2013-04-15$31.05$53.731,325,633——
2013-04-12$32.28$55.851,018,867——
2013-04-11$32.10$55.544,798,967——
2013-04-10$33.21$56.96495,767——
2013-04-09$32.82$56.30448,400——
2013-04-08$33.06$56.71307,233——
2013-04-05$32.73$56.14340,067——
2013-04-04$32.79$56.24297,600——
2013-04-03$32.55$55.83600,533——
2013-04-02$33.09$56.76390,867——
2013-04-01$32.85$56.35337,067——
2013-03-28$33.06$56.71457,000——
2013-03-27$32.82$56.30370,667——
2013-03-26$32.61$55.94312,433——
2013-03-25$32.55$55.83304,733——
2013-03-22$32.34$55.47288,000——
2013-03-21$32.04$54.96364,900——
2013-03-20$32.10$55.06213,400——
2013-03-19$32.01$54.91386,967——
2013-03-18$32.28$55.37298,767——
2013-03-15$32.64$55.99275,533——
2013-03-14$32.76$56.19359,167——
2013-03-13$32.52$55.78325,933——
2013-03-12$32.82$55.80331,500——
2013-03-11$32.97$56.06313,233——
2013-03-08$32.91$55.95404,667——
2013-03-07$32.64$55.50304,533——
2013-03-06$32.43$55.14303,433——
2013-03-05$32.55$55.34384,500——
2013-03-04$32.22$54.78634,600——
2013-03-01$32.13$54.63316,300——
2013-02-28$32.10$54.58278,700——
2013-02-27$32.13$54.63387,833——
2013-02-26$31.65$53.81210,733——
2013-02-25$31.35$53.30350,033——
2013-02-22$31.98$54.37259,200——
2013-02-21$31.29$53.20500,267——
2013-02-20$31.68$53.86383,567——
2013-02-19$32.16$54.68565,433——
2013-02-15$32.25$54.83590,267——
2013-02-14$32.94$56.01528,767——
2013-02-13$32.64$55.50297,967——
2013-02-12$32.85$55.36351,000——
2013-02-11$32.88$55.41630,467——
2013-02-08$32.55$54.86488,800——
2013-02-07$32.19$54.25534,000——
2013-02-06$32.46$54.71350,633——
2013-02-05$32.58$54.91447,767——
2013-02-04$32.58$54.91489,633——
2013-02-01$32.58$54.91350,967——
2013-01-31$32.55$54.86444,667——
2013-01-30$32.25$54.35370,867——
2013-01-29$32.52$54.81371,200——
2013-01-28$32.07$54.05399,400——
2013-01-25$32.07$54.05335,500——
2013-01-24$31.98$53.90360,233——
2013-01-23$32.13$54.15336,767——
2013-01-22$32.25$54.35478,367——
2013-01-18$31.98$53.90320,967——
2013-01-17$31.89$53.75306,200——
2013-01-16$31.89$53.75278,733——
2013-01-15$31.86$53.69303,467——
2013-01-14$32.01$53.95325,767——
2013-01-11$32.28$54.40271,267——
2013-01-10$32.46$54.22396,733——
2013-01-09$32.55$54.37325,467——
2013-01-08$32.40$54.12441,667——
2013-01-07$32.13$53.67476,767——
2013-01-04$32.55$54.37388,867——
2013-01-03$32.19$53.77516,600——
2013-01-02$32.16$53.72725,000——