-
5 DAY PERFORMANCE
+1.30% -
1 MONTH PERFORMANCE
-4.73% -
3 MONTH PERFORMANCE
-12.63% -
6 MONTH PERFORMANCE
-15.53% -
YEAR-TO-DATE PERFORMANCE
-20.08% -
1 YEAR PERFORMANCE
-18.89%
Oaktree Specialty Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.39 | $16.33 (-0.37%) | $16.54 | $16.30 | 926,543 | $1.34 B |
| 09/27/2024 | $16.17 | $16.35 (1.11%) | $16.48 | $16.17 | 856,609 | $1.34 B |
| 09/26/2024 | $15.92 | $16.11 (1.19%) | $16.15 | $15.92 | 721,200 | $1.32 B |
| 09/25/2024 | $15.97 | $15.90 (-0.44%) | $16.02 | $15.76 | 837,300 | $1.30 B |
| 09/24/2024 | $16.14 | $16.00 (-0.87%) | $16.19 | $16.00 | 575,934 | $1.31 B |
| 09/23/2024 | $15.96 | $16.02 (0.38%) | $16.16 | $15.94 | 624,496 | $1.31 B |
| 09/20/2024 | $15.97 | $15.95 (-0.13%) | $16.03 | $15.91 | 561,303 | $1.31 B |
| 09/19/2024 | $16.18 | $16.00 (-1.11%) | $16.27 | $15.97 | 807,100 | $1.31 B |
| 09/18/2024 | $15.93 | $16.09 (1%) | $16.26 | $15.91 | 755,929 | $1.32 B |
| 09/17/2024 | $16.17 | $15.93 (-1.48%) | $16.20 | $15.90 | 1.32 M | $1.30 B |
| 09/16/2024 | $16.07 | $16.11 (0.25%) | $16.11 | $15.95 | 744,343 | $1.32 B |
| 09/13/2024 | $16.50 | $16.54 (0.24%) | $16.56 | $16.45 | 508,200 | $1.35 B |
| 09/12/2024 | $16.32 | $16.41 (0.55%) | $16.45 | $16.21 | 566,912 | $1.34 B |
| 09/11/2024 | $16.45 | $16.25 (-1.22%) | $16.45 | $16.22 | 924,016 | $1.33 B |
| 09/10/2024 | $16.54 | $16.41 (-0.79%) | $16.60 | $16.29 | 759,424 | $1.34 B |
| 09/09/2024 | $16.68 | $16.56 (-0.72%) | $16.77 | $16.54 | 592,100 | $1.36 B |
| 09/06/2024 | $16.88 | $16.62 (-1.54%) | $16.94 | $16.59 | 512,700 | $1.36 B |
| 09/05/2024 | $16.93 | $16.91 (-0.12%) | $17.02 | $16.87 | 425,226 | $1.38 B |
| 09/04/2024 | $17.04 | $16.93 (-0.65%) | $17.11 | $16.90 | 355,161 | $1.39 B |
| 09/03/2024 | $17.07 | $17.04 (-0.18%) | $17.08 | $16.95 | 470,344 | $1.39 B |
| 08/30/2024 | $17.02 | $17.13 (0.65%) | $17.14 | $17.00 | 457,500 | $1.40 B |
| 08/29/2024 | $17.01 | $17.01 (0%) | $17.11 | $16.97 | 486,113 | $1.39 B |
| 08/28/2024 | $17.05 | $16.94 (-0.65%) | $17.06 | $16.93 | 486,327 | $1.39 B |
| 08/27/2024 | $17.00 | $17.05 (0.29%) | $17.16 | $16.96 | 496,239 | $1.40 B |
| 08/26/2024 | $17.00 | $16.99 (-0.06%) | $17.10 | $16.87 | 685,923 | $1.39 B |
| 08/23/2024 | $16.98 | $17.02 (0.24%) | $17.11 | $16.97 | 356,641 | $1.39 B |
| 08/22/2024 | $17.04 | $16.97 (-0.41%) | $17.13 | $16.95 | 512,600 | $1.39 B |
| 08/21/2024 | $16.90 | $17.01 (0.65%) | $17.02 | $16.88 | 489,349 | $1.39 B |
| 08/20/2024 | $16.88 | $16.88 (0%) | $16.90 | $16.77 | 611,317 | $1.38 B |
| 08/19/2024 | $16.81 | $16.88 (0.42%) | $16.91 | $16.76 | 892,604 | $1.38 B |
| 08/16/2024 | $16.77 | $16.79 (0.12%) | $16.91 | $16.72 | 640,171 | $1.37 B |
| 08/15/2024 | $16.65 | $16.82 (1.02%) | $16.91 | $16.54 | 631,000 | $1.38 B |
| 08/14/2024 | $16.45 | $16.49 (0.24%) | $16.52 | $16.29 | 604,800 | $1.35 B |
| 08/13/2024 | $16.17 | $16.33 (0.99%) | $16.34 | $16.17 | 619,200 | $1.34 B |
| 08/12/2024 | $16.12 | $16.15 (0.19%) | $16.27 | $16.11 | 532,600 | $1.32 B |
| 08/09/2024 | $16.25 | $16.10 (-0.92%) | $16.29 | $16.05 | 701,605 | $1.32 B |
| 08/08/2024 | $16.10 | $16.19 (0.56%) | $16.21 | $16.05 | 636,400 | $1.32 B |
| 08/07/2024 | $16.18 | $16.02 (-0.99%) | $16.34 | $16.01 | 1.04 M | $1.31 B |
| 08/06/2024 | $15.99 | $16.12 (0.81%) | $16.28 | $15.99 | 1.21 M | $1.32 B |
| 08/05/2024 | $16.05 | $15.72 (-2.06%) | $16.05 | $15.56 | 2.12 M | $1.29 B |
| 08/02/2024 | $17.10 | $16.51 (-3.45%) | $17.10 | $16.46 | 1.83 M | $1.35 B |
| 08/01/2024 | $17.78 | $17.30 (-2.7%) | $17.97 | $17.19 | 1.76 M | $1.42 B |
| 07/31/2024 | $18.11 | $18.03 (-0.44%) | $18.27 | $17.99 | 1.08 M | $1.48 B |
| 07/30/2024 | $18.36 | $18.15 (-1.14%) | $18.41 | $18.07 | 1.17 M | $1.49 B |
| 07/29/2024 | $18.46 | $18.36 (-0.54%) | $18.46 | $18.34 | 821,600 | $1.50 B |
| 07/26/2024 | $18.15 | $18.41 (1.43%) | $18.45 | $18.10 | 720,931 | $1.47 B |
| 07/25/2024 | $17.94 | $18.11 (0.95%) | $18.24 | $17.94 | 1.39 M | $1.44 B |
| 07/24/2024 | $17.98 | $17.90 (-0.44%) | $18.02 | $17.84 | 869,133 | $1.43 B |
| 07/23/2024 | $18.00 | $17.97 (-0.17%) | $18.04 | $17.86 | 1.01 M | $1.43 B |
| 07/22/2024 | $17.68 | $17.95 (1.53%) | $18.02 | $17.67 | 822,908 | $1.43 B |
| 07/19/2024 | $17.73 | $17.67 (-0.34%) | $17.78 | $17.63 | 824,315 | $1.41 B |
| 07/18/2024 | $17.98 | $17.73 (-1.39%) | $18.04 | $17.67 | 1.14 M | $1.41 B |
| 07/17/2024 | $18.29 | $17.98 (-1.69%) | $18.30 | $17.85 | 2.14 M | $1.43 B |
| 07/16/2024 | $18.48 | $18.27 (-1.14%) | $18.55 | $18.26 | 985,300 | $1.46 B |
| 07/15/2024 | $18.55 | $18.51 (-0.22%) | $18.60 | $18.43 | 534,012 | $1.48 B |
| 07/12/2024 | $18.65 | $18.55 (-0.54%) | $18.67 | $18.54 | 591,221 | $1.48 B |
| 07/11/2024 | $18.62 | $18.60 (-0.11%) | $18.64 | $18.56 | 553,500 | $1.48 B |
| 07/10/2024 | $18.60 | $18.61 (0.05%) | $18.63 | $18.58 | 423,530 | $1.48 B |
| 07/09/2024 | $18.70 | $18.57 (-0.7%) | $18.72 | $18.57 | 641,824 | $1.48 B |
| 07/08/2024 | $18.70 | $18.73 (0.16%) | $18.74 | $18.62 | 836,224 | $1.49 B |
| 07/05/2024 | $18.75 | $18.74 (-0.05%) | $18.78 | $18.62 | 678,212 | $1.49 B |
| 07/03/2024 | $18.76 | $18.79 (0.16%) | $18.86 | $18.74 | 389,200 | $1.50 B |
| 07/02/2024 | $18.68 | $18.79 (0.59%) | $18.80 | $18.59 | 439,525 | $1.50 B |
| 07/01/2024 | $18.84 | $18.68 (-0.85%) | $18.93 | $18.63 | 549,378 | $1.49 B |