Oaktree Specialty Lending

OCSL
🏛️ usa →
13.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.46 7.52 7.46 7.46 0.9M
2021-12-30 7.51 7.53 7.45 7.46 0.8M
2021-12-29 7.55 7.61 7.50 7.51 0.9M
2021-12-28 7.58 7.59 7.49 7.52 1.2M
2021-12-27 7.45 7.58 7.45 7.54 1.1M
2021-12-23 7.38 7.55 7.37 7.50 1.2M
2021-12-22 7.38 7.38 7.34 7.36 1.0M
2021-12-21 7.28 7.43 7.28 7.35 1.0M
2021-12-20 7.29 7.34 7.17 7.27 0.9M
2021-12-17 7.30 7.43 7.22 7.34 4.0M
2021-12-16 7.35 7.47 7.32 7.33 1.7M
2021-12-15 7.29 7.38 7.22 7.33 1.0M
2021-12-14 7.34 7.39 7.27 7.29 1.1M
2021-12-13 7.52 7.56 7.49 7.51 1.1M
2021-12-10 7.45 7.56 7.43 7.50 0.8M
2021-12-09 7.40 7.44 7.33 7.41 0.7M
2021-12-08 7.40 7.47 7.39 7.42 2.4M
2021-12-07 7.46 7.48 7.42 7.43 0.6M
2021-12-06 7.47 7.51 7.40 7.44 0.6M
2021-12-03 7.43 7.46 7.36 7.40 0.7M
2021-12-02 7.34 7.51 7.34 7.45 1.0M
2021-12-01 7.45 7.50 7.30 7.30 0.8M
2021-11-30 7.35 7.44 7.33 7.36 1.3M
2021-11-29 7.32 7.40 7.31 7.36 0.9M
2021-11-26 7.24 7.30 7.15 7.28 0.9M
2021-11-24 7.36 7.44 7.34 7.35 0.7M
2021-11-23 7.38 7.40 7.31 7.35 0.6M
2021-11-22 7.40 7.41 7.32 7.36 0.8M
2021-11-19 7.46 7.52 7.33 7.37 1.0M
2021-11-18 7.56 7.58 7.44 7.49 1.0M
2021-11-17 7.46 7.62 7.43 7.53 1.6M
2021-11-16 7.44 7.58 7.40 7.44 1.0M
2021-11-15 7.42 7.46 7.39 7.43 0.8M
2021-11-12 7.44 7.46 7.40 7.43 0.3M
2021-11-11 7.47 7.51 7.44 7.45 0.5M
2021-11-10 7.47 7.51 7.46 7.48 0.5M
2021-11-09 7.52 7.52 7.45 7.49 0.4M
2021-11-08 7.48 7.57 7.48 7.53 0.7M
2021-11-05 7.46 7.50 7.45 7.48 0.3M
2021-11-04 7.41 7.45 7.38 7.44 0.5M
2021-11-03 7.40 7.44 7.36 7.40 0.7M
2021-11-02 7.42 7.42 7.33 7.41 0.5M
2021-11-01 7.40 7.44 7.39 7.42 0.4M
2021-10-29 7.46 7.46 7.34 7.37 0.6M
2021-10-28 7.37 7.43 7.35 7.42 0.3M
2021-10-27 7.38 7.40 7.34 7.36 0.4M
2021-10-26 7.41 7.46 7.38 7.38 0.4M
2021-10-25 7.49 7.50 7.40 7.42 1.0M
2021-10-22 7.46 7.49 7.44 7.47 0.3M
2021-10-21 7.44 7.48 7.42 7.44 0.6M
2021-10-20 7.41 7.46 7.39 7.42 1.1M
2021-10-19 7.37 7.41 7.36 7.38 0.9M
2021-10-18 7.38 7.40 7.32 7.35 0.9M
2021-10-15 7.36 7.44 7.35 7.37 0.7M
2021-10-14 7.30 7.33 7.27 7.30 0.9M
2021-10-13 7.26 7.27 7.23 7.27 0.6M
2021-10-12 7.20 7.27 7.20 7.22 0.5M
2021-10-11 7.23 7.25 7.20 7.21 0.5M
2021-10-08 7.17 7.24 7.16 7.22 0.4M
2021-10-07 7.25 7.25 7.15 7.15 0.5M
2021-10-06 7.07 7.15 7.03 7.14 0.5M
2021-10-05 7.14 7.14 7.09 7.09 0.5M
2021-10-04 7.18 7.21 7.07 7.10 0.7M
2021-10-01 7.09 7.21 7.08 7.17 0.9M
2021-09-30 7.19 7.19 7.06 7.06 1.1M
2021-09-29 7.12 7.15 7.06 7.06 0.7M
2021-09-28 7.18 7.20 7.09 7.09 0.8M
2021-09-27 7.20 7.23 7.16 7.18 0.7M
2021-09-24 7.21 7.24 7.19 7.19 0.3M
2021-09-23 7.21 7.25 7.21 7.24 0.7M
2021-09-22 7.20 7.23 7.19 7.21 0.5M
2021-09-21 7.09 7.22 7.07 7.17 0.9M
2021-09-20 7.05 7.10 7.00 7.06 1.1M
2021-09-17 7.10 7.13 7.09 7.10 1.0M
2021-09-16 7.19 7.20 7.11 7.13 0.6M
2021-09-15 7.12 7.18 7.09 7.18 1.1M
2021-09-14 7.16 7.20 7.10 7.11 1.1M
2021-09-13 7.38 7.38 7.24 7.28 1.4M
2021-09-10 7.32 7.37 7.32 7.32 0.8M
2021-09-09 7.25 7.36 7.24 7.31 0.7M
2021-09-08 7.30 7.32 7.24 7.25 0.8M
2021-09-07 7.35 7.40 7.25 7.27 0.9M
2021-09-03 7.30 7.36 7.28 7.35 0.7M
2021-09-02 7.35 7.35 7.27 7.30 1.0M
2021-09-01 7.37 7.37 7.30 7.33 0.8M
2021-08-31 7.38 7.38 7.33 7.33 0.7M
2021-08-30 7.39 7.40 7.31 7.34 1.2M
2021-08-27 7.28 7.36 7.24 7.32 0.9M
2021-08-26 7.28 7.30 7.23 7.24 0.6M
2021-08-25 7.35 7.35 7.26 7.28 0.9M
2021-08-24 7.25 7.33 7.20 7.29 2.4M
2021-08-23 7.20 7.25 7.14 7.22 0.9M
2021-08-20 7.02 7.17 7.02 7.15 0.7M
2021-08-19 7.13 7.15 7.01 7.01 0.9M
2021-08-18 7.17 7.20 7.10 7.15 0.6M
2021-08-17 7.20 7.20 7.07 7.14 0.8M
2021-08-16 7.25 7.26 7.21 7.21 0.4M
2021-08-13 7.22 7.27 7.21 7.25 0.6M
2021-08-12 7.25 7.26 7.21 7.21 0.6M
2021-08-11 7.27 7.30 7.21 7.23 0.5M
2021-08-10 7.26 7.31 7.22 7.23 0.7M
2021-08-09 7.20 7.29 7.17 7.24 1.0M
2021-08-06 7.13 7.24 7.11 7.16 1.0M
2021-08-05 6.94 7.10 6.88 7.09 1.4M
2021-08-04 6.81 6.87 6.79 6.85 0.5M
2021-08-03 6.82 6.84 6.77 6.83 0.4M
2021-08-02 6.83 6.87 6.81 6.81 0.4M
2021-07-30 6.81 6.84 6.75 6.79 0.4M
2021-07-29 6.82 6.86 6.79 6.80 0.3M
2021-07-28 6.80 6.84 6.74 6.80 0.5M
2021-07-27 6.80 6.80 6.75 6.80 0.3M
2021-07-26 6.79 6.85 6.79 6.81 0.4M
2021-07-23 6.77 6.82 6.74 6.77 0.4M
2021-07-22 6.76 6.81 6.73 6.73 0.4M
2021-07-21 6.76 6.81 6.75 6.76 0.3M
2021-07-20 6.66 6.75 6.63 6.72 1.0M
2021-07-19 6.71 6.73 6.58 6.61 0.7M
2021-07-16 6.73 6.78 6.71 6.75 0.4M
2021-07-15 6.75 6.77 6.66 6.71 0.7M
2021-07-14 6.79 6.83 6.73 6.75 0.5M
2021-07-13 6.84 6.91 6.77 6.78 0.6M
2021-07-12 6.87 6.90 6.79 6.90 0.8M
2021-07-09 6.70 6.87 6.67 6.84 1.2M
2021-07-08 6.66 6.72 6.61 6.65 0.6M
2021-07-07 6.79 6.80 6.71 6.72 0.5M
2021-07-06 6.82 6.82 6.76 6.79 0.5M
2021-07-02 6.72 6.82 6.70 6.81 1.0M
2021-07-01 6.71 6.79 6.67 6.72 1.2M
2021-06-30 6.74 6.74 6.64 6.69 0.7M
2021-06-29 6.75 6.78 6.68 6.69 0.7M
2021-06-28 6.75 6.78 6.65 6.75 0.9M
2021-06-25 6.78 6.81 6.72 6.75 1.2M
2021-06-24 6.80 6.82 6.76 6.79 0.6M
2021-06-23 6.72 6.76 6.70 6.73 0.6M
2021-06-22 6.70 6.72 6.65 6.71 0.9M
2021-06-21 6.63 6.72 6.59 6.69 0.9M
2021-06-18 6.69 6.77 6.58 6.59 2.5M
2021-06-17 6.73 6.80 6.71 6.77 1.1M
2021-06-16 6.69 6.76 6.64 6.74 1.2M
2021-06-15 6.72 6.75 6.62 6.67 0.8M
2021-06-14 6.84 6.84 6.65 6.73 1.5M
2021-06-11 6.81 6.92 6.81 6.85 1.5M
2021-06-10 6.86 6.89 6.77 6.78 0.8M
2021-06-09 6.83 6.85 6.80 6.82 0.6M
2021-06-08 6.82 6.86 6.81 6.83 0.7M
2021-06-07 6.78 6.85 6.78 6.81 0.9M
2021-06-04 6.78 6.80 6.75 6.79 0.3M
2021-06-03 6.80 6.82 6.74 6.75 0.6M
2021-06-02 6.80 6.83 6.76 6.80 0.6M
2021-06-01 6.77 6.84 6.72 6.79 0.8M
2021-05-28 6.75 6.76 6.69 6.74 0.7M
2021-05-27 6.68 6.73 6.66 6.71 0.5M
2021-05-26 6.60 6.67 6.57 6.65 0.6M
2021-05-25 6.68 6.71 6.59 6.60 0.8M
2021-05-24 6.70 6.71 6.65 6.70 0.4M
2021-05-21 6.69 6.74 6.64 6.69 0.4M
2021-05-20 6.64 6.71 6.61 6.67 0.6M
2021-05-19 6.60 6.65 6.53 6.64 0.4M
2021-05-18 6.65 6.70 6.60 6.61 0.7M
2021-05-17 6.63 6.67 6.60 6.64 0.6M
2021-05-14 6.55 6.66 6.53 6.62 0.5M
2021-05-13 6.50 6.56 6.42 6.52 1.3M
2021-05-12 6.57 6.59 6.37 6.41 1.0M
2021-05-11 6.65 6.68 6.52 6.59 0.9M
2021-05-10 6.78 6.83 6.67 6.68 0.6M
2021-05-07 6.74 6.78 6.71 6.76 0.6M
2021-05-06 6.75 6.78 6.63 6.73 0.9M
2021-05-05 6.63 6.74 6.62 6.72 0.7M
2021-05-04 6.71 6.73 6.58 6.62 1.3M
2021-05-03 6.69 6.77 6.63 6.74 0.9M
2021-04-30 6.74 6.76 6.66 6.66 0.6M
2021-04-29 6.80 6.80 6.76 6.78 1.0M
2021-04-28 6.78 6.83 6.73 6.78 1.4M
2021-04-27 6.67 6.76 6.67 6.74 2.3M
2021-04-26 6.71 6.71 6.67 6.69 0.9M
2021-04-23 6.71 6.71 6.66 6.68 1.2M
2021-04-22 6.67 6.72 6.63 6.66 1.1M
2021-04-21 6.70 6.71 6.65 6.69 0.9M
2021-04-20 6.73 6.74 6.66 6.69 1.6M
2021-04-19 6.61 6.71 6.60 6.67 0.9M
2021-04-16 6.61 6.64 6.59 6.62 0.7M
2021-04-15 6.60 6.62 6.52 6.58 0.7M
2021-04-14 6.58 6.62 6.52 6.58 1.4M
2021-04-13 6.64 6.64 6.55 6.60 0.8M
2021-04-12 6.66 6.68 6.57 6.64 1.5M
2021-04-09 6.64 6.67 6.59 6.62 0.8M
2021-04-08 6.50 6.75 6.46 6.64 2.3M
2021-04-07 6.48 6.54 6.43 6.49 0.8M
2021-04-06 6.53 6.55 6.40 6.45 0.7M
2021-04-05 6.31 6.59 6.28 6.50 2.4M
2021-04-01 6.19 6.28 6.19 6.25 1.1M
2021-03-31 6.23 6.23 6.16 6.20 1.2M
2021-03-30 6.17 6.21 6.15 6.20 0.8M
2021-03-29 6.16 6.22 6.14 6.17 0.8M
2021-03-26 6.19 6.21 6.12 6.16 1.2M
2021-03-25 6.13 6.20 6.11 6.18 1.0M
2021-03-24 6.16 6.23 6.13 6.14 1.0M
2021-03-23 6.24 6.24 6.13 6.16 0.8M
2021-03-22 6.25 6.26 6.19 6.22 0.6M
2021-03-19 6.18 6.26 6.18 6.20 0.8M
2021-03-18 6.23 6.28 6.13 6.16 0.5M
2021-03-17 6.28 6.29 6.19 6.23 0.5M
2021-03-16 6.36 6.36 6.21 6.27 0.7M
2021-03-15 6.27 6.36 6.26 6.34 1.1M
2021-03-12 6.25 6.33 6.23 6.27 1.1M
2021-03-11 6.28 6.31 6.22 6.30 0.9M
2021-03-10 6.25 6.30 6.22 6.23 0.5M
2021-03-09 6.22 6.27 6.18 6.24 0.6M
2021-03-08 6.17 6.21 6.10 6.21 0.7M
2021-03-05 6.23 6.24 6.07 6.14 0.4M
2021-03-04 6.21 6.25 6.10 6.13 0.7M
2021-03-03 6.20 6.26 6.18 6.19 0.5M
2021-03-02 6.19 6.25 6.16 6.20 0.6M
2021-03-01 6.20 6.22 6.16 6.19 0.4M
2021-02-26 6.13 6.19 6.10 6.15 0.4M
2021-02-25 6.18 6.21 6.06 6.11 0.6M
2021-02-24 6.13 6.20 6.11 6.18 0.5M
2021-02-23 6.18 6.18 6.08 6.10 0.6M
2021-02-22 6.15 6.23 6.07 6.17 0.8M
2021-02-19 6.10 6.13 6.08 6.11 0.4M
2021-02-18 6.09 6.13 6.07 6.11 0.4M
2021-02-17 6.22 6.22 6.07 6.09 0.5M
2021-02-16 6.27 6.27 6.13 6.21 0.6M
2021-02-12 6.12 6.25 6.08 6.23 0.9M
2021-02-11 6.23 6.23 6.10 6.14 1.6M
2021-02-10 6.00 6.09 5.96 6.09 0.8M
2021-02-09 6.00 6.00 5.95 5.96 0.5M
2021-02-08 6.01 6.02 5.93 5.98 0.6M
2021-02-05 5.91 6.02 5.79 6.00 1.5M
2021-02-04 5.90 5.97 5.76 5.84 1.7M
2021-02-03 5.89 5.93 5.80 5.93 0.5M
2021-02-02 5.68 5.91 5.63 5.85 0.8M
2021-02-01 5.70 5.78 5.52 5.68 0.5M
2021-01-29 5.60 5.66 5.53 5.56 0.5M
2021-01-28 5.60 5.66 5.47 5.60 0.8M
2021-01-27 5.79 5.82 5.60 5.60 0.6M
2021-01-26 5.78 5.82 5.74 5.77 0.7M
2021-01-25 5.72 5.77 5.71 5.75 0.5M
2021-01-22 5.76 5.76 5.73 5.74 0.4M
2021-01-21 5.73 5.81 5.73 5.77 0.6M
2021-01-20 5.74 5.75 5.70 5.73 0.3M
2021-01-19 5.77 5.85 5.72 5.73 0.5M
2021-01-15 5.80 5.82 5.74 5.76 0.4M
2021-01-14 5.73 5.82 5.71 5.81 1.6M
2021-01-13 5.69 5.72 5.66 5.72 0.3M
2021-01-12 5.68 5.72 5.56 5.66 0.5M
2021-01-11 5.63 5.68 5.63 5.68 0.5M
2021-01-08 5.70 5.70 5.59 5.60 0.4M
2021-01-07 5.60 5.70 5.60 5.70 0.4M
2021-01-06 5.68 5.69 5.57 5.60 0.4M
2021-01-05 5.61 5.66 5.60 5.65 0.4M
2021-01-04 5.61 5.63 5.57 5.60 0.5M