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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.38$54.30231,633——
2019-12-30$16.38$54.30257,367——
2019-12-27$16.41$54.40174,567——
2019-12-26$16.35$54.20188,900——
2019-12-24$16.26$53.9065,300——
2019-12-23$16.47$54.60142,933——
2019-12-20$16.56$54.89409,600——
2019-12-19$16.38$54.30132,200——
2019-12-18$16.47$54.60362,967——
2019-12-17$16.50$54.70657,567——
2019-12-16$16.02$53.10216,367——
2019-12-13$15.84$52.5196,767——
2019-12-12$15.81$52.41147,900——
2019-12-11$15.75$51.26120,833——
2019-12-10$15.81$51.4676,567——
2019-12-09$15.87$51.6693,867——
2019-12-06$15.78$51.36145,800——
2019-12-05$15.60$50.7883,600——
2019-12-04$15.69$51.07118,600——
2019-12-03$15.72$51.1780,833——
2019-12-02$15.75$51.26128,967——
2019-11-29$15.90$51.7557,333——
2019-11-27$15.81$51.46133,733——
2019-11-26$15.75$51.26120,000——
2019-11-25$15.69$51.07175,733——
2019-11-22$15.75$51.26274,600——
2019-11-21$15.75$51.26303,900——
2019-11-20$15.69$51.07614,700——
2019-11-19$15.84$51.56182,967——
2019-11-18$15.90$51.75153,600——
2019-11-15$15.78$51.36121,400——
2019-11-14$15.90$51.75106,633——
2019-11-13$15.75$51.26174,933——
2019-11-12$15.78$51.3695,733——
2019-11-11$15.75$51.26127,267——
2019-11-08$15.72$51.1755,367——
2019-11-07$15.69$51.07108,367——
2019-11-06$15.57$50.68115,100——
2019-11-05$15.39$50.0990,833——
2019-11-04$15.66$50.97131,900——
2019-11-01$15.60$50.7896,167——
2019-10-31$15.51$50.4874,133——
2019-10-30$15.57$50.68123,233——
2019-10-29$15.39$50.09109,033——
2019-10-28$15.51$50.48148,733——
2019-10-25$15.54$50.58123,633——
2019-10-24$15.51$50.4888,267——
2019-10-23$15.45$50.2993,833——
2019-10-22$15.60$50.7876,767——
2019-10-21$15.57$50.68102,633——
2019-10-18$15.54$50.58154,667——
2019-10-17$15.48$50.3984,200——
2019-10-16$15.45$50.2982,167——
2019-10-15$15.54$50.5873,033——
2019-10-14$15.42$50.1962,667——
2019-10-11$15.54$50.58137,300——
2019-10-10$15.57$50.68146,567——
2019-10-09$15.27$49.70100,033——
2019-10-08$15.24$49.6050,700——
2019-10-07$15.42$50.1974,067——
2019-10-04$15.30$49.80150,800——
2019-10-03$15.06$49.02158,133——
2019-10-02$15.18$49.41161,933——
2019-10-01$15.39$50.0998,333——
2019-09-30$15.54$50.58183,633——
2019-09-27$15.60$50.78149,067——
2019-09-26$15.63$50.87179,300——
2019-09-25$15.33$49.9098,600——
2019-09-24$15.33$49.9065,500——
2019-09-23$15.48$50.39118,500——
2019-09-20$15.51$50.48109,700——
2019-09-19$15.54$50.5866,833——
2019-09-18$15.72$51.1769,200——
2019-09-17$15.66$50.9793,200——
2019-09-16$15.81$51.4672,400——
2019-09-13$15.78$51.3690,733——
2019-09-12$15.75$51.2674,700——
2019-09-11$16.02$51.22103,100——
2019-09-10$15.72$50.2683,233——
2019-09-09$15.72$50.2657,667——
2019-09-06$15.66$50.0680,967——
2019-09-05$15.72$50.2690,633——
2019-09-04$15.66$50.06125,833——
2019-09-03$15.60$49.8767,900——
2019-08-30$15.57$49.7860,400——
2019-08-29$15.42$49.3059,833——
2019-08-28$15.36$49.1185,467——
2019-08-27$15.24$48.7277,167——
2019-08-26$15.36$49.11101,267——
2019-08-23$15.54$49.6866,933——
2019-08-22$15.57$49.7889,767——
2019-08-21$15.75$50.3588,267——
2019-08-20$15.72$50.2674,367——
2019-08-19$15.60$49.87111,033——
2019-08-16$15.42$49.30116,500——
2019-08-15$15.45$49.39154,500——
2019-08-14$15.30$48.91178,633——
2019-08-13$15.45$49.39181,700——
2019-08-12$15.12$48.34189,833——
2019-08-09$15.48$49.49137,000——
2019-08-08$15.84$50.64138,167——
2019-08-07$15.84$50.64215,567——
2019-08-06$15.48$49.49120,533——
2019-08-05$15.45$49.39139,400——
2019-08-02$15.81$50.5479,200——
2019-08-01$15.75$50.35138,033——
2019-07-31$15.99$51.1298,867——
2019-07-30$16.05$51.31110,533——
2019-07-29$15.81$50.5480,100——
2019-07-26$15.84$50.6476,367——
2019-07-25$15.84$50.6451,633——
2019-07-24$15.90$50.8392,533——
2019-07-23$15.81$50.5487,600——
2019-07-22$15.81$50.54139,733——
2019-07-19$15.96$51.0248,500——
2019-07-18$16.05$51.3171,700——
2019-07-17$15.99$51.12183,400——
2019-07-16$16.02$51.2262,700——
2019-07-15$16.02$51.22126,300——
2019-07-12$16.02$51.22124,233——
2019-07-11$15.96$51.02183,867——
2019-07-10$16.08$51.41129,433——
2019-07-09$16.14$51.6054,400——
2019-07-08$16.17$51.7099,467——
2019-07-05$16.32$52.17179,267——
2019-07-03$16.47$52.6568,833——
2019-07-02$16.35$52.2771,800——
2019-07-01$16.17$51.70113,667——
2019-06-28$16.26$51.98119,900——
2019-06-27$16.14$51.60105,367——
2019-06-26$16.20$51.79165,067——
2019-06-25$15.99$51.1293,367——
2019-06-24$16.17$51.7069,933——
2019-06-21$16.32$52.17211,233——
2019-06-20$16.14$51.60146,233——
2019-06-19$16.26$51.98146,100——
2019-06-18$16.29$52.0879,767——
2019-06-17$16.44$52.56117,967——
2019-06-14$16.41$52.4696,033——
2019-06-13$16.29$52.08270,433——
2019-06-12$16.32$51.26167,900——
2019-06-11$16.38$51.4596,600——
2019-06-10$16.53$51.9269,667——
2019-06-07$16.35$51.36148,600——
2019-06-06$16.32$51.2679,667——
2019-06-05$16.26$51.0876,600——
2019-06-04$16.26$51.0888,267——
2019-06-03$16.17$50.79122,167——
2019-05-31$15.96$50.13138,867——
2019-05-30$16.08$50.51207,567——
2019-05-29$16.35$51.3663,700——
2019-05-28$16.56$52.02105,300——
2019-05-24$16.65$52.3093,467——
2019-05-23$16.62$52.21179,533——
2019-05-22$16.89$53.0544,800——
2019-05-21$16.95$53.2470,867——
2019-05-20$16.95$53.24102,833——
2019-05-17$16.98$53.34263,033——
2019-05-16$17.13$53.81346,800——
2019-05-15$16.74$52.58209,033——
2019-05-14$16.59$52.11147,633——
2019-05-13$16.50$51.83120,533——
2019-05-10$16.50$51.83167,667——
2019-05-09$16.44$51.64179,767——
2019-05-08$16.53$51.92466,933——
2019-05-07$15.81$49.6692,333——
2019-05-06$15.75$49.4751,267——
2019-05-03$15.81$49.6651,433——
2019-05-02$15.90$49.9499,833——
2019-05-01$15.81$49.66140,533——
2019-04-30$15.84$49.7694,900——
2019-04-29$15.90$49.9482,600——
2019-04-26$15.75$49.4772,000——
2019-04-25$15.78$49.5792,367——
2019-04-24$15.90$49.9498,000——
2019-04-23$15.90$49.9469,367——
2019-04-22$15.81$49.6681,167——
2019-04-18$15.66$49.1965,767——
2019-04-17$15.69$49.2837,200——
2019-04-16$15.75$49.4768,533——
2019-04-15$15.72$49.3848,833——
2019-04-12$15.78$49.5739,900——
2019-04-11$15.84$49.7667,000——
2019-04-10$15.96$50.13175,800——
2019-04-09$15.81$49.6666,333——
2019-04-08$15.90$49.9484,367——
2019-04-05$15.84$49.76158,833——
2019-04-04$15.69$49.28121,033——
2019-04-03$15.57$48.9170,633——
2019-04-02$15.66$49.1992,400——
2019-04-01$15.69$49.28203,200——
2019-03-29$15.54$48.81161,533——
2019-03-28$15.63$49.10168,267——
2019-03-27$15.39$48.34125,300——
2019-03-26$15.45$48.5369,000——
2019-03-25$15.39$48.3468,833——
2019-03-22$15.48$48.6374,767——
2019-03-21$15.57$48.9145,167——
2019-03-20$15.48$48.6363,000——
2019-03-19$15.63$49.10128,467——
2019-03-18$15.66$49.19100,000——
2019-03-15$15.63$49.10173,500——
2019-03-14$15.60$49.00135,767——
2019-03-13$15.66$48.30108,600——
2019-03-12$15.66$48.30174,100——
2019-03-11$15.66$48.3083,333——
2019-03-08$15.48$47.74132,067——
2019-03-07$15.60$48.11146,833——
2019-03-06$15.60$48.11153,633——
2019-03-05$15.63$48.20167,100——
2019-03-04$15.72$48.48171,800——
2019-03-01$15.48$47.74110,467——
2019-02-28$15.60$48.11294,267——
2019-02-27$15.66$48.30238,933——
2019-02-26$15.63$48.20388,133——
2019-02-25$15.81$48.76157,300——
2019-02-22$15.78$48.67235,867——
2019-02-21$15.48$47.74143,733——
2019-02-20$15.57$48.02152,700——
2019-02-19$15.69$48.3991,033——
2019-02-15$15.81$48.76103,500——
2019-02-14$15.78$48.67194,633——
2019-02-13$15.75$48.57134,400——
2019-02-12$15.69$48.39114,133——
2019-02-11$15.72$48.48238,367——
2019-02-08$15.69$48.39352,367——
2019-02-07$15.18$46.82244,867——
2019-02-06$14.88$45.89151,633——
2019-02-05$14.85$45.80241,333——
2019-02-04$14.79$45.61158,400——
2019-02-01$14.61$45.06113,867——
2019-01-31$14.64$45.15244,733——
2019-01-30$14.37$44.32183,300——
2019-01-29$14.19$43.7692,333——
2019-01-28$14.28$44.0467,267——
2019-01-25$14.28$44.0484,967——
2019-01-24$13.98$43.1163,800——
2019-01-23$13.80$42.5699,067——
2019-01-22$13.80$42.5654,667——
2019-01-18$13.92$42.93111,367——
2019-01-17$13.95$43.0271,067——
2019-01-16$13.71$42.2845,967——
2019-01-15$13.68$42.19144,367——
2019-01-14$13.35$41.1740,767——
2019-01-11$13.44$41.4549,833——
2019-01-10$13.50$41.6393,500——
2019-01-09$13.47$41.54144,333——
2019-01-08$13.53$41.7390,200——
2019-01-07$13.38$41.26129,100——
2019-01-04$13.26$40.89124,600——
2019-01-03$12.96$39.9758,800——
2019-01-02$13.02$40.1578,400——