-
5 DAY PERFORMANCE
-1.86% -
1 MONTH PERFORMANCE
-1.55% -
3 MONTH PERFORMANCE
-6.87% -
6 MONTH PERFORMANCE
-16.36% -
YEAR-TO-DATE PERFORMANCE
-22.38% -
1 YEAR PERFORMANCE
-20.51%
Oaktree Specialty Lending Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.56 | $15.85 (1.86%) | $15.88 | $15.48 | 609,965 | $1.30 B |
| 11/21/2024 | $15.65 | $15.56 (-0.58%) | $15.70 | $15.46 | 1.14 M | $1.28 B |
| 11/20/2024 | $15.45 | $15.68 (1.49%) | $15.70 | $15.40 | 996,110 | $1.29 B |
| 11/19/2024 | $16.00 | $15.61 (-2.44%) | $16.11 | $15.40 | 1.78 M | $1.28 B |
| 11/18/2024 | $16.05 | $16.15 (0.62%) | $16.18 | $16.01 | 676,300 | $1.33 B |
| 11/15/2024 | $16.12 | $16.03 (-0.56%) | $16.14 | $15.97 | 359,200 | $1.29 B |
| 11/14/2024 | $16.03 | $16.04 (0.06%) | $16.13 | $16.00 | 418,146 | $1.31 B |
| 11/13/2024 | $15.95 | $15.98 (0.19%) | $16.11 | $15.92 | 354,277 | $1.31 B |
| 11/12/2024 | $15.94 | $15.97 (0.19%) | $16.11 | $15.86 | 709,332 | $1.31 B |
| 11/11/2024 | $16.06 | $16.01 (-0.31%) | $16.21 | $15.94 | 525,200 | $1.31 B |
| 11/08/2024 | $16.03 | $16.07 (0.25%) | $16.16 | $15.98 | 563,555 | $1.32 B |
| 11/07/2024 | $16.02 | $15.95 (-0.44%) | $16.18 | $15.90 | 630,447 | $1.31 B |
| 11/06/2024 | $16.08 | $15.96 (-0.75%) | $16.45 | $15.85 | 668,329 | $1.31 B |
| 11/05/2024 | $15.55 | $15.65 (0.64%) | $15.71 | $15.55 | 502,100 | $1.28 B |
| 11/04/2024 | $15.95 | $15.59 (-2.26%) | $15.96 | $15.56 | 1.03 M | $1.28 B |
| 11/01/2024 | $16.20 | $15.96 (-1.48%) | $16.24 | $15.84 | 601,500 | $1.31 B |
| 10/31/2024 | $16.35 | $16.22 (-0.8%) | $16.40 | $16.20 | 297,505 | $1.33 B |
| 10/30/2024 | $16.22 | $16.39 (1.05%) | $16.47 | $16.22 | 303,600 | $1.34 B |
| 10/29/2024 | $16.40 | $16.20 (-1.22%) | $16.42 | $16.19 | 255,722 | $1.33 B |
| 10/28/2024 | $16.31 | $16.45 (0.86%) | $16.48 | $16.31 | 322,512 | $1.35 B |
| 10/25/2024 | $16.35 | $16.35 (0%) | $16.40 | $16.27 | 628,500 | $1.34 B |
| 10/24/2024 | $16.19 | $16.32 (0.8%) | $16.33 | $16.10 | 543,000 | $1.34 B |
| 10/23/2024 | $16.24 | $16.10 (-0.86%) | $16.26 | $16.04 | 740,600 | $1.32 B |
| 10/22/2024 | $16.57 | $16.24 (-1.99%) | $16.57 | $16.21 | 642,578 | $1.33 B |
| 10/21/2024 | $16.60 | $16.61 (0.06%) | $16.66 | $16.52 | 459,000 | $1.36 B |
| 10/18/2024 | $16.55 | $16.62 (0.42%) | $16.64 | $16.48 | 357,811 | $1.36 B |
| 10/17/2024 | $16.55 | $16.58 (0.18%) | $16.58 | $16.43 | 339,400 | $1.36 B |
| 10/16/2024 | $16.43 | $16.55 (0.73%) | $16.64 | $16.42 | 374,833 | $1.35 B |
| 10/15/2024 | $16.44 | $16.37 (-0.43%) | $16.54 | $16.34 | 619,935 | $1.34 B |
| 10/14/2024 | $16.35 | $16.39 (0.24%) | $16.40 | $16.30 | 416,344 | $1.34 B |
| 10/11/2024 | $16.30 | $16.34 (0.25%) | $16.37 | $16.17 | 726,933 | $1.34 B |
| 10/10/2024 | $16.37 | $16.30 (-0.43%) | $16.41 | $16.24 | 580,304 | $1.33 B |
| 10/09/2024 | $16.38 | $16.40 (0.12%) | $16.58 | $16.32 | 570,000 | $1.34 B |
| 10/08/2024 | $16.33 | $16.40 (0.43%) | $16.41 | $16.18 | 522,750 | $1.34 B |
| 10/07/2024 | $16.40 | $16.33 (-0.43%) | $16.40 | $16.22 | 524,918 | $1.34 B |
| 10/04/2024 | $16.40 | $16.38 (-0.12%) | $16.48 | $16.17 | 725,737 | $1.34 B |
| 10/03/2024 | $16.30 | $16.39 (0.55%) | $16.41 | $16.25 | 626,500 | $1.34 B |
| 10/02/2024 | $16.27 | $16.36 (0.55%) | $16.40 | $16.25 | 630,100 | $1.34 B |
| 10/01/2024 | $16.32 | $16.28 (-0.25%) | $16.39 | $16.19 | 1.05 M | $1.33 B |
| 09/30/2024 | $16.39 | $16.31 (-0.49%) | $16.54 | $16.30 | 932,837 | $1.33 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 |