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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$20.42$100.85754,500——
2023-12-28$20.73$102.38499,500——
2023-12-27$20.65$101.99546,800——
2023-12-26$20.53$101.40407,300——
2023-12-22$20.43$100.90452,200——
2023-12-21$20.32$100.36569,400——
2023-12-20$20.21$99.82492,000——
2023-12-19$20.28$100.16471,700——
2023-12-18$20.30$100.26640,900——
2023-12-15$20.15$99.52803,400——
2023-12-14$20.11$99.321,143,600——
2023-12-13$20.60$98.68781,800——
2023-12-12$20.46$98.01611,100——
2023-12-11$20.40$97.72455,500——
2023-12-08$20.37$97.58663,100——
2023-12-07$20.22$96.86690,000——
2023-12-06$20.01$95.85562,800——
2023-12-05$19.99$95.76778,200——
2023-12-04$20.07$96.14962,400——
2023-12-01$20.00$95.811,004,200——
2023-11-30$20.00$95.81975,200——
2023-11-29$19.90$95.33845,400——
2023-11-28$20.02$95.90961,900——
2023-11-27$20.03$95.951,518,000——
2023-11-24$20.02$95.901,038,300——
2023-11-22$19.94$95.52961,900——
2023-11-21$19.78$94.75497,600——
2023-11-20$19.87$95.18606,300——
2023-11-17$19.92$95.42819,200——
2023-11-16$19.84$95.04595,600——
2023-11-15$19.93$95.47594,200——
2023-11-14$19.86$95.141,034,600——
2023-11-13$19.84$95.04433,000——
2023-11-10$19.73$94.51378,500——
2023-11-09$19.59$93.84312,400——
2023-11-08$19.53$93.55322,100——
2023-11-07$19.51$93.46569,100——
2023-11-06$19.61$93.94658,000——
2023-11-03$19.75$94.61713,000——
2023-11-02$19.48$93.32580,900——
2023-11-01$19.21$92.02578,700——
2023-10-31$19.00$91.02409,700——
2023-10-30$18.91$90.58502,800——
2023-10-27$18.67$89.43329,600——
2023-10-26$18.90$90.54305,900——
2023-10-25$18.84$90.25256,600——
2023-10-24$19.02$91.11296,800——
2023-10-23$18.91$90.58391,200——
2023-10-20$18.90$90.54587,700——
2023-10-19$19.15$91.73387,800——
2023-10-18$19.45$93.17416,800——
2023-10-17$19.76$94.66374,200——
2023-10-16$19.88$95.23430,400——
2023-10-13$19.50$93.41593,000——
2023-10-12$19.31$92.501,170,000——
2023-10-11$19.82$94.94466,300——
2023-10-10$19.51$93.46392,800——
2023-10-09$19.42$93.03359,100——
2023-10-06$19.10$91.49591,100——
2023-10-05$18.87$90.39519,000——
2023-10-04$18.86$90.351,121,400——
2023-10-03$19.11$91.541,092,800——
2023-10-02$19.56$93.70937,300——
2023-09-29$20.12$96.38765,000——
2023-09-28$19.98$95.71486,900——
2023-09-27$19.86$95.14809,800——
2023-09-26$19.86$95.14427,600——
2023-09-25$20.13$96.43429,100——
2023-09-22$20.06$96.09615,400——
2023-09-21$19.96$95.61381,700——
2023-09-20$20.26$97.05462,100——
2023-09-19$20.31$97.29401,900——
2023-09-18$20.33$97.39364,800——
2023-09-15$20.16$96.57595,100——
2023-09-14$19.86$95.14690,900——
2023-09-13$20.57$95.90816,500——
2023-09-12$20.44$95.301,096,600——
2023-09-11$20.41$95.161,058,200——
2023-09-08$20.20$94.18352,200——
2023-09-07$20.01$93.29426,700——
2023-09-06$19.82$92.41389,200——
2023-09-05$19.99$93.20535,200——
2023-09-01$20.18$94.08387,200——
2023-08-31$20.06$93.52631,400——
2023-08-30$20.02$93.34478,300——
2023-08-29$19.90$92.78320,900——
2023-08-28$19.76$92.13417,900——
2023-08-25$19.60$91.38466,900——
2023-08-24$19.49$90.87348,700——
2023-08-23$19.49$90.87478,300——
2023-08-22$19.31$90.03446,600——
2023-08-21$19.61$91.43356,100——
2023-08-18$19.59$91.33482,200——
2023-08-17$19.50$90.91424,900——
2023-08-16$19.70$91.85359,400——
2023-08-15$19.71$91.89367,100——
2023-08-14$19.94$92.96614,100——
2023-08-11$19.94$92.96457,300——
2023-08-10$20.04$93.43394,600——
2023-08-09$20.03$93.38425,000——
2023-08-08$20.29$94.60353,600——
2023-08-07$20.29$94.60389,700——
2023-08-04$20.12$93.80537,000——
2023-08-03$20.00$93.24497,700——
2023-08-02$20.46$95.39280,500——
2023-08-01$20.50$95.58299,700——
2023-07-31$20.41$95.16623,900——
2023-07-28$20.40$95.11448,100——
2023-07-27$20.27$94.50388,800——
2023-07-26$20.47$95.44709,900——
2023-07-25$20.14$93.90823,600——
2023-07-24$20.30$94.641,087,300——
2023-07-21$20.07$93.57443,700——
2023-07-20$20.13$93.85738,900——
2023-07-19$20.17$94.04550,900——
2023-07-18$20.22$94.27516,900——
2023-07-17$20.00$93.24614,400——
2023-07-14$19.79$92.27475,700——
2023-07-13$19.81$92.36593,800——
2023-07-12$19.73$91.99529,700——
2023-07-11$19.65$91.61376,100——
2023-07-10$19.65$91.61302,400——
2023-07-07$19.64$91.57301,700——
2023-07-06$19.47$90.77291,200——
2023-07-05$19.57$91.24434,900——
2023-07-03$19.55$91.15463,500——
2023-06-30$19.43$90.59749,300——
2023-06-29$19.46$90.73413,700——
2023-06-28$19.16$89.33446,100——
2023-06-27$18.82$87.74426,100——
2023-06-26$18.73$87.32215,300——
2023-06-23$18.67$87.04416,100——
2023-06-22$18.96$88.40303,500——
2023-06-21$19.21$89.56300,700——
2023-06-20$19.19$89.47410,800——
2023-06-16$19.23$89.65551,000——
2023-06-15$19.30$89.98462,200——
2023-06-14$19.31$90.03652,600——
2023-06-13$19.99$90.63687,700——
2023-06-12$19.92$90.32533,600——
2023-06-09$19.68$89.23389,900——
2023-06-08$19.70$89.32410,100——
2023-06-07$19.64$89.05489,800——
2023-06-06$19.41$88.00569,100——
2023-06-05$19.05$86.37348,400——
2023-06-02$18.72$84.88299,300——
2023-06-01$18.73$84.92499,000——
2023-05-31$18.71$84.83333,100——
2023-05-30$18.64$84.51312,000——
2023-05-26$18.70$84.78248,800——
2023-05-25$18.52$83.97278,200——
2023-05-24$18.52$83.97287,900——
2023-05-23$18.76$85.06254,800——
2023-05-22$18.73$84.92254,300——
2023-05-19$18.75$85.01217,700——
2023-05-18$18.69$84.74215,100——
2023-05-17$18.47$83.74388,200——
2023-05-16$18.24$82.70261,100——
2023-05-15$18.45$83.65236,000——
2023-05-12$18.35$83.20290,300——
2023-05-11$18.38$83.33270,800——
2023-05-10$18.59$84.29287,200——
2023-05-09$18.35$83.20336,900——
2023-05-08$18.43$83.56353,800——
2023-05-05$18.04$81.79509,800——
2023-05-04$18.00$81.61692,300——
2023-05-03$18.48$83.79365,400——
2023-05-02$18.47$83.74366,600——
2023-05-01$18.77$85.10267,900——
2023-04-28$18.88$85.60323,900——
2023-04-27$18.85$85.46378,600——
2023-04-26$18.52$83.97329,800——
2023-04-25$18.52$83.97220,100——
2023-04-24$18.82$85.33243,500——
2023-04-21$18.75$85.01282,600——
2023-04-20$18.68$84.69310,600——
2023-04-19$18.82$85.33301,700——
2023-04-18$18.65$84.56442,400——
2023-04-17$18.96$85.96310,200——
2023-04-14$18.82$85.33473,400——
2023-04-13$19.04$86.33504,700——
2023-04-12$18.44$83.61335,000——
2023-04-11$18.37$83.29387,300——
2023-04-10$18.28$82.88567,300——
2023-04-06$18.44$83.61309,600——
2023-04-05$18.33$83.11707,800——
2023-04-04$18.54$84.06503,900——
2023-04-03$18.89$85.65765,700——
2023-03-31$18.77$85.10584,000——
2023-03-30$18.57$84.20355,100——
2023-03-29$18.58$84.24301,700——
2023-03-28$18.45$83.65401,900——
2023-03-27$18.44$83.61331,600——
2023-03-24$18.31$83.02401,500——
2023-03-23$18.03$81.75323,200——
2023-03-22$18.11$82.11448,900——
2023-03-21$18.64$84.51478,400——
2023-03-20$17.98$81.52638,900——
2023-03-17$17.85$80.931,545,500——
2023-03-16$18.21$82.56925,600——
2023-03-15$18.22$82.611,042,400——
2023-03-14$18.27$82.84882,700——
2023-03-13$18.40$80.931,386,200——
2023-03-10$18.52$81.461,404,900——
2023-03-09$19.36$85.15908,800——
2023-03-08$20.10$88.41385,700——
2023-03-07$20.11$88.45450,600——
2023-03-06$20.43$89.86477,200——
2023-03-03$20.35$89.51388,200——
2023-03-02$20.21$88.89284,800——
2023-03-01$20.22$88.94541,700——
2023-02-28$20.32$89.38649,600——
2023-02-27$20.34$89.46579,400——
2023-02-24$20.17$88.72380,700——
2023-02-23$20.22$88.94326,200——
2023-02-22$20.06$88.23418,000——
2023-02-21$19.98$87.88890,500——
2023-02-17$20.54$90.34591,100——
2023-02-16$20.20$88.85345,700——
2023-02-15$20.11$88.45418,100——
2023-02-14$20.18$88.76455,100——
2023-02-13$20.12$88.50460,900——
2023-02-10$19.91$87.57552,100——
2023-02-09$19.58$86.12918,000——
2023-02-08$19.93$87.661,051,600——
2023-02-07$20.51$90.21968,600——
2023-02-06$20.26$89.11446,500——
2023-02-03$20.34$89.46545,600——
2023-02-02$20.43$89.86457,800——
2023-02-01$20.38$89.64607,800——
2023-01-31$20.01$88.01485,400——
2023-01-30$19.89$87.48538,200——
2023-01-27$20.30$89.29885,900——
2023-01-26$20.09$88.36839,600——
2023-01-25$19.95$87.752,053,600——
2023-01-24$20.32$89.382,291,000——
2023-01-23$21.13$92.94525,100——
2023-01-20$21.06$92.63502,800——
2023-01-19$20.94$92.10208,600——
2023-01-18$21.12$92.89272,367——
2023-01-17$21.27$93.55319,933——
2023-01-13$21.30$93.69166,267——
2023-01-12$21.45$94.35366,733——
2023-01-11$21.39$94.08362,733——
2023-01-10$21.21$93.29307,833——
2023-01-09$21.30$93.69263,100——
2023-01-06$21.21$93.29309,967——
2023-01-05$21.15$93.03202,267——
2023-01-04$21.15$93.03494,200——
2023-01-03$20.94$92.10345,233——