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
2022-12-30 6.96 7.02 6.85 6.87 1.4M
2022-12-29 6.90 6.95 6.86 6.93 1.1M
2022-12-28 6.89 6.91 6.82 6.84 1.0M
2022-12-27 6.88 6.90 6.83 6.87 0.9M
2022-12-23 6.75 6.88 6.75 6.85 0.7M
2022-12-22 6.73 6.79 6.66 6.77 1.1M
2022-12-21 6.84 6.90 6.70 6.70 2.2M
2022-12-20 6.67 6.80 6.67 6.77 1.0M
2022-12-19 6.72 6.75 6.61 6.65 0.9M
2022-12-16 6.76 6.77 6.67 6.72 3.0M
2022-12-15 6.77 6.82 6.74 6.78 1.2M
2022-12-14 6.85 6.85 6.76 6.80 1.6M
2022-12-13 7.16 7.18 7.10 7.13 1.7M
2022-12-12 7.05 7.08 6.98 7.06 0.6M
2022-12-09 6.97 7.09 6.93 7.04 0.8M
2022-12-08 6.97 7.01 6.95 6.97 0.7M
2022-12-07 6.98 7.03 6.95 6.97 1.1M
2022-12-06 7.11 7.11 6.95 6.98 0.8M
2022-12-05 7.14 7.16 7.06 7.08 0.9M
2022-12-02 7.15 7.19 7.05 7.16 1.0M
2022-12-01 7.20 7.22 7.13 7.19 0.9M
2022-11-30 7.12 7.19 7.04 7.18 0.9M
2022-11-29 7.08 7.12 7.06 7.10 0.8M
2022-11-28 7.11 7.14 7.05 7.06 1.0M
2022-11-25 7.13 7.19 7.12 7.16 0.2M
2022-11-23 7.20 7.23 7.14 7.14 0.7M
2022-11-22 7.18 7.20 7.14 7.20 1.0M
2022-11-21 7.16 7.16 7.10 7.15 0.9M
2022-11-18 7.13 7.17 7.03 7.14 0.6M
2022-11-17 7.09 7.12 6.99 7.10 0.8M
2022-11-16 7.00 7.17 6.96 7.10 1.9M
2022-11-15 6.86 7.00 6.77 6.96 1.1M
2022-11-14 6.61 6.66 6.59 6.62 0.5M
2022-11-11 6.66 6.76 6.63 6.66 0.4M
2022-11-10 6.72 6.77 6.58 6.62 0.7M
2022-11-09 6.71 6.79 6.58 6.59 0.9M
2022-11-08 6.82 6.84 6.68 6.72 0.5M
2022-11-07 6.78 6.84 6.75 6.81 0.9M
2022-11-04 6.73 6.89 6.69 6.76 0.8M
2022-11-03 6.53 6.65 6.53 6.65 0.5M
2022-11-02 6.62 6.73 6.56 6.60 0.5M
2022-11-01 6.66 6.70 6.60 6.66 0.4M
2022-10-31 6.64 6.66 6.58 6.60 0.5M
2022-10-28 6.58 6.66 6.56 6.65 0.4M
2022-10-27 6.61 6.63 6.52 6.56 0.4M
2022-10-26 6.66 6.68 6.55 6.56 0.6M
2022-10-25 6.38 6.65 6.36 6.61 0.8M
2022-10-24 6.29 6.38 6.28 6.38 0.7M
2022-10-21 6.24 6.27 6.17 6.24 0.5M
2022-10-20 6.28 6.35 6.23 6.25 0.5M
2022-10-19 6.31 6.37 6.22 6.28 0.4M
2022-10-18 6.40 6.47 6.30 6.35 0.7M
2022-10-17 6.32 6.42 6.27 6.34 0.8M
2022-10-14 6.26 6.32 6.20 6.24 0.8M
2022-10-13 6.02 6.26 5.94 6.22 1.0M
2022-10-12 6.08 6.13 5.97 6.08 0.7M
2022-10-11 6.01 6.12 5.93 6.05 1.0M
2022-10-10 6.14 6.17 6.01 6.01 0.5M
2022-10-07 6.20 6.23 6.12 6.14 0.5M
2022-10-06 6.29 6.34 6.20 6.21 0.5M
2022-10-05 6.37 6.39 6.22 6.31 0.7M
2022-10-04 6.14 6.45 6.12 6.45 1.0M
2022-10-03 6.04 6.12 5.86 6.06 1.2M
2022-09-30 6.04 6.13 6.00 6.00 1.2M
2022-09-29 6.05 6.05 5.87 5.94 1.3M
2022-09-28 6.01 6.14 5.96 6.11 0.8M
2022-09-27 5.98 6.15 5.97 6.01 1.1M
2022-09-26 6.05 6.12 5.92 5.95 2.1M
2022-09-23 6.20 6.21 6.06 6.08 1.1M
2022-09-22 6.46 6.46 6.25 6.26 0.8M
2022-09-21 6.47 6.55 6.45 6.46 0.6M
2022-09-20 6.55 6.57 6.46 6.46 0.5M
2022-09-19 6.50 6.62 6.50 6.56 0.5M
2022-09-16 6.64 6.65 6.55 6.59 1.2M
2022-09-15 6.58 6.73 6.58 6.68 0.8M
2022-09-14 6.66 6.67 6.50 6.55 0.9M
2022-09-13 6.85 6.88 6.75 6.75 1.1M
2022-09-12 6.95 6.97 6.90 6.92 0.9M
2022-09-09 6.91 6.96 6.88 6.93 0.7M
2022-09-08 6.88 6.88 6.77 6.86 0.6M
2022-09-07 6.75 6.83 6.73 6.83 0.4M
2022-09-06 6.83 6.84 6.73 6.75 0.7M
2022-09-02 6.83 6.91 6.80 6.82 0.5M
2022-09-01 6.92 6.97 6.77 6.80 0.6M
2022-08-31 6.93 7.00 6.89 6.92 0.6M
2022-08-30 7.01 7.03 6.90 6.92 0.5M
2022-08-29 7.00 7.06 6.97 7.01 0.5M
2022-08-26 7.09 7.10 7.01 7.02 0.5M
2022-08-25 7.07 7.09 7.02 7.09 0.4M
2022-08-24 7.01 7.07 6.99 7.06 0.5M
2022-08-23 6.97 7.03 6.95 7.01 0.8M
2022-08-22 7.04 7.06 6.94 6.97 0.8M
2022-08-19 7.11 7.12 7.05 7.06 0.4M
2022-08-18 7.09 7.17 7.09 7.15 0.5M
2022-08-17 7.18 7.18 7.08 7.09 0.6M
2022-08-16 7.20 7.20 7.16 7.19 0.5M
2022-08-15 7.25 7.25 7.15 7.20 0.6M
2022-08-12 7.19 7.23 7.15 7.22 0.9M
2022-08-11 7.18 7.18 7.08 7.15 1.5M
2022-08-10 7.11 7.15 7.05 7.11 1.1M
2022-08-09 7.10 7.10 6.99 7.05 0.7M
2022-08-08 7.17 7.17 7.05 7.07 0.9M
2022-08-05 7.00 7.11 6.99 7.07 0.7M
2022-08-04 7.13 7.13 6.98 7.01 0.8M
2022-08-03 7.06 7.14 7.06 7.13 0.6M
2022-08-02 7.05 7.10 7.04 7.06 0.5M
2022-08-01 7.05 7.14 7.00 7.11 0.8M
2022-07-29 6.95 7.07 6.94 7.04 0.8M
2022-07-28 6.86 6.98 6.83 6.96 0.7M
2022-07-27 6.84 6.88 6.79 6.85 0.7M
2022-07-26 6.73 6.83 6.72 6.80 0.4M
2022-07-25 6.85 6.85 6.74 6.74 0.7M
2022-07-22 6.85 6.90 6.80 6.82 0.5M
2022-07-21 6.82 6.84 6.75 6.83 0.5M
2022-07-20 6.79 6.84 6.78 6.81 0.7M
2022-07-19 6.71 6.80 6.70 6.78 0.7M
2022-07-18 6.68 6.73 6.63 6.65 0.9M
2022-07-15 6.64 6.68 6.60 6.66 0.6M
2022-07-14 6.62 6.64 6.53 6.59 0.7M
2022-07-13 6.69 6.72 6.64 6.68 0.5M
2022-07-12 6.70 6.79 6.69 6.71 0.5M
2022-07-11 6.75 6.79 6.71 6.72 0.4M
2022-07-08 6.71 6.79 6.70 6.77 0.4M
2022-07-07 6.65 6.75 6.65 6.73 0.6M
2022-07-06 6.62 6.75 6.62 6.65 0.4M
2022-07-05 6.83 6.83 6.56 6.71 1.0M
2022-07-01 6.57 6.72 6.51 6.70 1.5M
2022-06-30 6.49 6.57 6.41 6.55 1.1M
2022-06-29 6.55 6.55 6.45 6.48 1.0M
2022-06-28 6.52 6.62 6.50 6.53 0.7M
2022-06-27 6.43 6.54 6.43 6.51 0.5M
2022-06-24 6.38 6.46 6.37 6.44 0.8M
2022-06-23 6.39 6.43 6.29 6.32 0.7M
2022-06-22 6.30 6.41 6.30 6.39 1.0M
2022-06-21 6.49 6.49 6.32 6.36 1.5M
2022-06-17 6.26 6.33 6.20 6.27 6.0M
2022-06-16 6.40 6.40 6.20 6.23 2.6M
2022-06-15 6.42 6.54 6.40 6.45 2.2M
2022-06-14 6.50 6.50 6.28 6.39 2.6M
2022-06-13 6.81 6.85 6.52 6.55 2.6M
2022-06-10 6.82 6.97 6.76 6.95 2.3M
2022-06-09 6.98 6.98 6.86 6.86 0.7M
2022-06-08 7.05 7.09 6.96 6.97 1.0M
2022-06-07 7.06 7.10 7.03 7.08 0.5M
2022-06-06 7.05 7.13 7.01 7.09 1.1M
2022-06-03 7.04 7.05 6.97 6.99 0.6M
2022-06-02 7.06 7.07 6.97 7.05 0.6M
2022-06-01 7.07 7.09 6.91 7.04 1.0M
2022-05-31 7.01 7.02 6.92 6.94 0.8M
2022-05-27 6.93 7.02 6.92 7.02 0.7M
2022-05-26 6.85 6.94 6.85 6.91 0.6M
2022-05-25 6.76 6.86 6.72 6.81 1.2M
2022-05-24 6.82 6.82 6.62 6.74 2.0M
2022-05-23 6.82 6.89 6.75 6.82 1.1M
2022-05-20 6.92 6.96 6.64 6.72 1.9M
2022-05-19 6.91 7.00 6.87 6.88 1.1M
2022-05-18 7.14 7.14 6.95 6.95 0.8M
2022-05-17 7.15 7.18 7.10 7.15 1.1M
2022-05-16 7.10 7.11 7.02 7.09 1.4M
2022-05-13 7.00 7.11 6.97 7.05 2.7M
2022-05-12 7.04 7.06 6.83 6.94 2.8M
2022-05-11 7.06 7.12 7.01 7.02 0.9M
2022-05-10 7.05 7.23 7.01 7.06 1.2M
2022-05-09 7.25 7.25 7.02 7.04 1.5M
2022-05-06 7.30 7.32 7.20 7.28 0.8M
2022-05-05 7.32 7.34 7.11 7.23 0.8M
2022-05-04 7.25 7.39 7.23 7.39 0.8M
2022-05-03 7.10 7.28 7.06 7.25 1.0M
2022-05-02 7.19 7.22 6.96 7.04 1.9M
2022-04-29 7.24 7.27 7.16 7.16 1.0M
2022-04-28 7.29 7.29 7.21 7.27 1.4M
2022-04-27 7.29 7.33 7.23 7.24 1.7M
2022-04-26 7.44 7.44 7.26 7.26 0.7M
2022-04-25 7.42 7.47 7.35 7.46 0.8M
2022-04-22 7.51 7.54 7.46 7.47 1.6M
2022-04-21 7.60 7.61 7.48 7.50 0.6M
2022-04-20 7.56 7.58 7.53 7.57 0.7M
2022-04-19 7.51 7.55 7.47 7.52 0.7M
2022-04-18 7.43 7.54 7.41 7.52 0.7M
2022-04-14 7.45 7.48 7.41 7.42 0.5M
2022-04-13 7.43 7.46 7.42 7.46 0.5M
2022-04-12 7.40 7.48 7.39 7.40 0.7M
2022-04-11 7.44 7.46 7.37 7.42 1.4M
2022-04-08 7.39 7.45 7.38 7.44 0.6M
2022-04-07 7.41 7.44 7.32 7.39 1.3M
2022-04-06 7.43 7.45 7.38 7.40 0.7M
2022-04-05 7.40 7.47 7.40 7.43 0.5M
2022-04-04 7.48 7.49 7.41 7.43 0.9M
2022-04-01 7.38 7.49 7.37 7.48 1.0M
2022-03-31 7.41 7.44 7.36 7.37 1.2M
2022-03-30 7.45 7.45 7.37 7.39 0.7M
2022-03-29 7.43 7.44 7.39 7.41 1.1M
2022-03-28 7.40 7.41 7.36 7.40 0.4M
2022-03-25 7.35 7.40 7.32 7.39 0.7M
2022-03-24 7.36 7.38 7.32 7.34 0.5M
2022-03-23 7.41 7.43 7.35 7.36 0.7M
2022-03-22 7.41 7.41 7.35 7.39 0.5M
2022-03-21 7.33 7.40 7.32 7.35 0.9M
2022-03-18 7.33 7.37 7.25 7.27 2.6M
2022-03-17 7.22 7.36 7.18 7.34 0.9M
2022-03-16 7.20 7.27 7.19 7.24 0.8M
2022-03-15 7.18 7.24 7.16 7.18 0.9M
2022-03-14 7.27 7.32 7.15 7.17 1.1M
2022-03-11 7.34 7.37 7.26 7.31 1.2M
2022-03-10 7.35 7.36 7.29 7.30 0.8M
2022-03-09 7.43 7.47 7.39 7.39 1.1M
2022-03-08 7.33 7.39 7.24 7.34 1.2M
2022-03-07 7.40 7.43 7.26 7.26 1.1M
2022-03-04 7.49 7.50 7.40 7.42 1.0M
2022-03-03 7.49 7.52 7.44 7.49 1.3M
2022-03-02 7.46 7.51 7.43 7.47 1.2M
2022-03-01 7.46 7.47 7.36 7.46 0.8M
2022-02-28 7.47 7.49 7.39 7.45 1.1M
2022-02-25 7.37 7.48 7.37 7.47 1.0M
2022-02-24 7.24 7.39 7.15 7.37 1.6M
2022-02-23 7.44 7.49 7.39 7.39 0.8M
2022-02-22 7.48 7.51 7.41 7.43 1.0M
2022-02-18 7.45 7.51 7.41 7.46 0.8M
2022-02-17 7.51 7.53 7.44 7.45 1.0M
2022-02-16 7.52 7.57 7.49 7.53 1.0M
2022-02-15 7.48 7.52 7.47 7.50 0.9M
2022-02-14 7.54 7.54 7.40 7.44 0.9M
2022-02-11 7.48 7.56 7.46 7.49 1.2M
2022-02-10 7.57 7.57 7.47 7.48 1.7M
2022-02-09 7.60 7.63 7.51 7.54 1.9M
2022-02-08 7.66 7.69 7.55 7.60 3.7M
2022-02-07 7.70 7.75 7.62 7.66 1.9M
2022-02-04 7.65 7.71 7.57 7.68 3.3M
2022-02-03 7.65 7.70 7.57 7.59 1.3M
2022-02-02 7.57 7.61 7.56 7.60 0.9M
2022-02-01 7.56 7.61 7.52 7.58 0.8M
2022-01-31 7.43 7.54 7.41 7.53 0.5M
2022-01-28 7.38 7.42 7.32 7.42 1.2M
2022-01-27 7.40 7.48 7.37 7.40 0.9M
2022-01-26 7.46 7.51 7.37 7.41 1.2M
2022-01-25 7.35 7.49 7.30 7.44 1.3M
2022-01-24 7.40 7.40 7.13 7.36 1.8M
2022-01-21 7.54 7.57 7.41 7.43 1.2M
2022-01-20 7.62 7.64 7.55 7.55 0.7M
2022-01-19 7.67 7.68 7.58 7.63 0.8M
2022-01-18 7.66 7.75 7.65 7.67 0.8M
2022-01-14 7.71 7.73 7.64 7.65 0.8M
2022-01-13 7.77 7.81 7.71 7.71 1.1M
2022-01-12 7.73 7.80 7.69 7.75 1.7M
2022-01-11 7.67 7.75 7.66 7.70 2.0M
2022-01-10 7.67 7.67 7.55 7.62 1.4M
2022-01-07 7.56 7.60 7.50 7.58 1.0M
2022-01-06 7.46 7.55 7.46 7.54 0.7M
2022-01-05 7.56 7.56 7.46 7.49 0.9M
2022-01-04 7.57 7.59 7.52 7.52 0.5M
2022-01-03 7.49 7.55 7.49 7.53 1.3M