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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.71$60.27128,367——
2020-12-30$16.68$60.16116,867——
2020-12-29$16.53$59.62164,867——
2020-12-28$16.56$59.73114,700——
2020-12-24$16.68$60.1696,567——
2020-12-23$16.44$59.2988,567——
2020-12-22$16.35$58.97137,033——
2020-12-21$16.44$59.29141,533——
2020-12-18$16.59$59.84143,400——
2020-12-17$16.50$59.51134,733——
2020-12-16$16.59$59.84100,100——
2020-12-15$16.62$59.94113,933——
2020-12-14$16.44$59.29172,633——
2020-12-11$16.77$59.29227,333——
2020-12-10$16.71$59.08198,267——
2020-12-09$16.71$59.08106,033——
2020-12-08$16.83$59.51207,100——
2020-12-07$16.80$59.40238,600——
2020-12-04$16.74$59.19178,867——
2020-12-03$16.71$59.08241,133——
2020-12-02$16.71$59.08123,300——
2020-12-01$16.83$59.51221,167——
2020-11-30$16.83$59.51326,567——
2020-11-27$16.71$59.0873,633——
2020-11-25$16.74$59.19332,500——
2020-11-24$16.47$58.23302,700——
2020-11-23$16.35$57.81394,733——
2020-11-20$16.14$57.07265,700——
2020-11-19$15.93$56.32585,633——
2020-11-18$15.57$55.05193,300——
2020-11-17$15.60$55.16103,533——
2020-11-16$15.66$55.37223,867——
2020-11-13$15.45$54.63100,300——
2020-11-12$15.36$54.3175,700——
2020-11-11$15.66$55.37328,333——
2020-11-10$15.27$53.99124,033——
2020-11-09$15.21$53.78284,500——
2020-11-06$14.70$51.98107,267——
2020-11-05$14.76$52.19119,667——
2020-11-04$14.43$51.0269,500——
2020-11-03$13.95$49.3274,167——
2020-11-02$13.74$48.5882,367——
2020-10-30$13.68$48.37134,700——
2020-10-29$13.95$49.32193,200——
2020-10-28$13.65$48.26359,500——
2020-10-27$14.16$50.0778,833——
2020-10-26$14.25$50.3879,167——
2020-10-23$14.49$51.23101,233——
2020-10-22$14.55$51.4583,300——
2020-10-21$14.34$50.7096,100——
2020-10-20$14.43$51.0257,200——
2020-10-19$14.37$50.81105,400——
2020-10-16$14.58$51.5577,233——
2020-10-15$14.70$51.9887,000——
2020-10-14$14.76$52.19144,633——
2020-10-13$14.58$51.5584,033——
2020-10-12$14.52$51.34146,667——
2020-10-09$14.73$52.0851,133——
2020-10-08$14.79$52.2990,700——
2020-10-07$14.49$51.2378,967——
2020-10-06$14.46$51.1357,367——
2020-10-05$14.61$51.6658,633——
2020-10-02$14.67$51.8760,233——
2020-10-01$14.79$52.29152,500——
2020-09-30$14.52$51.34140,500——
2020-09-29$14.52$51.3466,700——
2020-09-28$14.61$51.6689,533——
2020-09-25$14.22$50.2860,267——
2020-09-24$14.19$50.1770,767——
2020-09-23$14.25$50.38120,067——
2020-09-22$14.43$51.0292,467——
2020-09-21$14.58$51.55113,967——
2020-09-18$14.73$52.08266,833——
2020-09-17$14.67$51.8790,367——
2020-09-16$14.82$52.40221,067——
2020-09-15$14.82$52.40135,300——
2020-09-14$15.00$53.04202,467——
2020-09-11$14.91$51.60110,467——
2020-09-10$14.76$51.09182,767——
2020-09-09$14.85$51.40100,500——
2020-09-08$14.85$51.40116,267——
2020-09-04$14.76$51.09209,400——
2020-09-03$14.94$51.71136,133——
2020-09-02$14.97$51.81186,267——
2020-09-01$15.00$51.92182,600——
2020-08-31$15.00$51.9296,333——
2020-08-28$15.03$52.02128,533——
2020-08-27$14.94$51.71126,900——
2020-08-26$15.12$52.3385,300——
2020-08-25$15.18$52.5466,267——
2020-08-24$15.30$52.95130,200——
2020-08-21$15.09$52.2398,600——
2020-08-20$14.94$51.7157,900——
2020-08-19$14.91$51.60139,600——
2020-08-18$15.00$51.92220,500——
2020-08-17$15.06$52.12174,733——
2020-08-14$15.09$52.23421,767——
2020-08-13$15.21$52.64127,567——
2020-08-12$15.12$52.33425,100——
2020-08-11$15.48$53.58361,167——
2020-08-10$15.45$53.47469,600——
2020-08-07$14.40$49.84454,600——
2020-08-06$14.13$48.91228,367——
2020-08-05$13.83$47.87145,567——
2020-08-04$13.77$47.6695,733——
2020-08-03$13.74$47.56124,500——
2020-07-31$13.59$47.0468,433——
2020-07-30$13.68$47.3595,067——
2020-07-29$13.65$47.2476,600——
2020-07-28$13.59$47.0470,467——
2020-07-27$13.65$47.24113,800——
2020-07-24$13.71$47.45165,067——
2020-07-23$13.71$47.4581,700——
2020-07-22$13.56$46.93109,800——
2020-07-21$13.32$46.10110,700——
2020-07-20$13.32$46.1090,633——
2020-07-17$13.35$46.2191,867——
2020-07-16$13.32$46.1097,600——
2020-07-15$13.29$46.00203,967——
2020-07-14$13.17$45.58136,500——
2020-07-13$12.90$44.65100,500——
2020-07-10$13.11$45.37103,933——
2020-07-09$12.99$44.96121,133——
2020-07-08$13.20$45.69157,133——
2020-07-07$13.11$45.37165,933——
2020-07-06$13.23$45.79137,967——
2020-07-02$13.26$45.8991,000——
2020-07-01$13.32$46.10158,433——
2020-06-30$13.41$46.41110,933——
2020-06-29$13.29$46.00171,667——
2020-06-26$13.11$45.37143,967——
2020-06-25$13.41$46.4137,167——
2020-06-24$13.23$45.79236,800——
2020-06-23$13.53$46.83132,800——
2020-06-22$13.53$46.8397,633——
2020-06-19$13.80$47.76208,700——
2020-06-18$13.26$45.89139,600——
2020-06-17$13.35$46.21104,100——
2020-06-16$13.53$46.83106,467——
2020-06-15$13.38$46.3197,133——
2020-06-12$13.53$46.83183,667——
2020-06-11$13.38$45.32341,800——
2020-06-10$13.95$47.25456,867——
2020-06-09$14.22$48.17105,333——
2020-06-08$14.43$48.88192,900——
2020-06-05$13.98$47.36212,200——
2020-06-04$13.62$46.14126,567——
2020-06-03$13.53$45.83182,467——
2020-06-02$13.44$45.53138,200——
2020-06-01$13.74$46.54243,967——
2020-05-29$13.59$46.03180,767——
2020-05-28$13.50$45.73133,433——
2020-05-27$13.50$45.73280,533——
2020-05-26$13.23$44.81174,833——
2020-05-22$13.11$44.4167,900——
2020-05-21$12.99$44.0082,600——
2020-05-20$12.96$43.90204,433——
2020-05-19$12.72$43.09246,067——
2020-05-18$12.69$42.99247,633——
2020-05-15$12.18$41.26117,733——
2020-05-14$12.00$40.65165,267——
2020-05-13$11.94$40.45259,000——
2020-05-12$12.33$41.77256,967——
2020-05-11$12.81$43.39211,733——
2020-05-08$12.81$43.39283,333——
2020-05-07$12.12$41.05392,633——
2020-05-06$12.51$42.38276,833——
2020-05-05$12.36$41.87475,933——
2020-05-04$12.21$41.36318,400——
2020-05-01$12.12$41.05273,167——
2020-04-30$12.03$40.75239,100——
2020-04-29$12.06$40.85164,400——
2020-04-28$11.85$40.14221,200——
2020-04-27$12.09$40.95325,767——
2020-04-24$11.49$38.92166,833——
2020-04-23$11.04$37.40238,933——
2020-04-22$11.01$37.29201,100——
2020-04-21$11.28$38.21206,000——
2020-04-20$11.07$37.50513,700——
2020-04-17$11.70$39.63251,167——
2020-04-16$11.49$38.92177,200——
2020-04-15$11.25$38.11193,400——
2020-04-14$11.46$38.82267,500——
2020-04-13$11.55$39.12956,667——
2020-04-09$11.40$38.621,086,433——
2020-04-08$10.68$36.18360,333——
2020-04-07$10.17$34.45355,933——
2020-04-06$9.81$33.23317,567——
2020-04-03$9.27$31.40321,467——
2020-04-02$9.33$31.60434,700——
2020-04-01$9.66$32.72283,500——
2020-03-31$9.72$32.93344,400——
2020-03-30$9.93$33.64423,933——
2020-03-27$10.41$35.26795,267——
2020-03-26$10.53$35.67898,300——
2020-03-25$8.85$29.981,000,833——
2020-03-24$7.29$24.692,330,567——
2020-03-23$7.08$23.98609,300——
2020-03-20$7.53$25.511,757,133——
2020-03-19$8.49$28.761,770,033——
2020-03-18$8.55$28.961,267,000——
2020-03-17$11.55$39.12391,067——
2020-03-16$11.28$38.21484,333——
2020-03-13$12.30$41.66327,533——
2020-03-12$11.55$39.12521,267——
2020-03-11$13.32$44.15228,733——
2020-03-10$13.59$45.05582,933——
2020-03-09$13.59$45.05412,533——
2020-03-06$14.97$49.62256,433——
2020-03-05$15.30$50.72206,700——
2020-03-04$15.48$51.31288,233——
2020-03-03$15.03$49.82311,767——
2020-03-02$15.06$49.92713,800——
2020-02-28$14.70$48.73930,200——
2020-02-27$15.33$50.82607,700——
2020-02-26$15.57$51.61256,233——
2020-02-25$15.48$51.31332,267——
2020-02-24$15.72$52.11279,733——
2020-02-21$16.05$53.20153,233——
2020-02-20$16.11$53.40292,300——
2020-02-19$16.08$53.30132,067——
2020-02-18$16.14$53.50220,767——
2020-02-14$16.20$53.70211,900——
2020-02-13$16.08$53.30199,067——
2020-02-12$16.02$53.10114,467——
2020-02-11$16.08$53.30131,300——
2020-02-10$16.05$53.20274,067——
2020-02-07$16.32$54.10307,033——
2020-02-06$16.44$54.50423,667——
2020-02-05$16.95$56.19191,400——
2020-02-04$16.83$55.79115,767——
2020-02-03$16.89$55.99139,100——
2020-01-31$16.80$55.69231,367——
2020-01-30$16.65$55.19146,433——
2020-01-29$16.65$55.19175,600——
2020-01-28$16.65$55.1994,433——
2020-01-27$16.53$54.79181,967——
2020-01-24$16.74$55.4987,767——
2020-01-23$16.71$55.3995,567——
2020-01-22$16.77$55.59210,333——
2020-01-21$16.65$55.19149,333——
2020-01-17$16.68$55.29214,067——
2020-01-16$16.74$55.49286,667——
2020-01-15$16.65$55.19280,167——
2020-01-14$16.38$54.30185,033——
2020-01-13$16.47$54.60203,900——
2020-01-10$16.47$54.60233,500——
2020-01-09$16.47$54.60149,667——
2020-01-08$16.44$54.50181,333——
2020-01-07$16.38$54.30171,500——
2020-01-06$16.41$54.40115,600——
2020-01-03$16.41$54.40158,133——
2020-01-02$16.44$54.50211,867——