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
2023-12-29 20.74 20.74 20.42 20.42 0.8M
2023-12-28 20.65 20.79 20.63 20.73 0.5M
2023-12-27 20.59 20.70 20.49 20.65 0.5M
2023-12-26 20.45 20.64 20.42 20.53 0.4M
2023-12-22 20.41 20.55 20.39 20.43 0.5M
2023-12-21 20.26 20.35 20.12 20.32 0.6M
2023-12-20 20.31 20.44 20.21 20.21 0.5M
2023-12-19 20.30 20.33 20.26 20.28 0.5M
2023-12-18 20.22 20.32 20.10 20.30 0.6M
2023-12-15 20.15 20.24 20.01 20.15 0.8M
2023-12-14 20.14 20.25 20.05 20.11 1.1M
2023-12-13 20.45 20.62 20.35 20.60 0.8M
2023-12-12 20.44 20.53 20.36 20.46 0.6M
2023-12-11 20.42 20.48 20.37 20.40 0.5M
2023-12-08 20.24 20.43 20.15 20.37 0.7M
2023-12-07 20.00 20.22 19.97 20.22 0.7M
2023-12-06 20.02 20.10 19.97 20.01 0.6M
2023-12-05 20.06 20.07 19.86 19.99 0.8M
2023-12-04 20.00 20.11 20.00 20.07 1.0M
2023-12-01 20.00 20.07 19.91 20.00 1.0M
2023-11-30 19.95 20.06 19.90 20.00 1.0M
2023-11-29 20.12 20.12 19.88 19.90 0.8M
2023-11-28 20.05 20.08 19.93 20.02 1.0M
2023-11-27 20.06 20.09 19.85 20.03 1.5M
2023-11-24 20.08 20.11 19.90 20.02 1.0M
2023-11-22 19.88 19.96 19.83 19.94 1.0M
2023-11-21 19.88 19.89 19.75 19.78 0.5M
2023-11-20 19.92 19.98 19.85 19.87 0.6M
2023-11-17 19.96 20.09 19.85 19.92 0.8M
2023-11-16 19.97 20.01 19.78 19.84 0.6M
2023-11-15 19.85 19.98 19.65 19.93 0.6M
2023-11-14 20.00 20.23 19.84 19.86 1.0M
2023-11-13 19.73 19.87 19.66 19.84 0.4M
2023-11-10 19.70 19.76 19.64 19.73 0.4M
2023-11-09 19.54 19.71 19.53 19.59 0.3M
2023-11-08 19.48 19.54 19.39 19.53 0.3M
2023-11-07 19.80 19.80 19.37 19.51 0.6M
2023-11-06 19.82 19.83 19.44 19.61 0.7M
2023-11-03 19.55 19.90 19.55 19.75 0.7M
2023-11-02 19.33 19.49 19.32 19.48 0.6M
2023-11-01 19.03 19.35 19.01 19.21 0.6M
2023-10-31 19.00 19.20 18.94 19.00 0.4M
2023-10-30 18.88 18.95 18.68 18.91 0.5M
2023-10-27 18.87 18.93 18.64 18.67 0.3M
2023-10-26 18.87 19.07 18.87 18.90 0.3M
2023-10-25 18.96 19.01 18.75 18.84 0.3M
2023-10-24 18.92 19.16 18.92 19.02 0.3M
2023-10-23 18.89 19.04 18.72 18.91 0.4M
2023-10-20 19.20 19.25 18.83 18.90 0.6M
2023-10-19 19.46 19.49 19.14 19.15 0.4M
2023-10-18 19.71 19.77 19.45 19.45 0.4M
2023-10-17 19.81 19.98 19.73 19.76 0.4M
2023-10-16 19.63 19.97 19.63 19.88 0.4M
2023-10-13 19.36 19.62 19.34 19.50 0.6M
2023-10-12 19.80 19.84 19.01 19.31 1.2M
2023-10-11 19.60 19.84 19.55 19.82 0.5M
2023-10-10 19.46 19.71 19.46 19.51 0.4M
2023-10-09 19.10 19.50 19.05 19.42 0.4M
2023-10-06 18.84 19.24 18.83 19.10 0.6M
2023-10-05 18.78 18.97 18.73 18.87 0.5M
2023-10-04 19.06 19.07 18.41 18.86 1.1M
2023-10-03 19.49 19.49 18.78 19.11 1.1M
2023-10-02 20.13 20.17 19.47 19.56 0.9M
2023-09-29 20.04 20.23 20.01 20.12 0.8M
2023-09-28 19.87 20.02 19.86 19.98 0.5M
2023-09-27 19.90 20.13 19.76 19.86 0.8M
2023-09-26 20.10 20.23 19.84 19.86 0.4M
2023-09-25 20.05 20.16 19.99 20.13 0.4M
2023-09-22 19.95 20.10 19.95 20.06 0.6M
2023-09-21 20.22 20.22 19.93 19.96 0.4M
2023-09-20 20.39 20.44 20.26 20.26 0.5M
2023-09-19 20.37 20.40 20.21 20.31 0.4M
2023-09-18 20.20 20.35 20.10 20.33 0.4M
2023-09-15 19.77 20.18 19.76 20.16 0.6M
2023-09-14 20.12 20.13 19.85 19.86 0.7M
2023-09-13 20.52 20.71 20.43 20.57 0.8M
2023-09-12 20.46 20.57 20.39 20.44 1.1M
2023-09-11 20.39 20.53 20.29 20.41 1.1M
2023-09-08 20.03 20.23 20.00 20.20 0.4M
2023-09-07 19.82 20.07 19.82 20.01 0.4M
2023-09-06 19.99 20.00 19.73 19.82 0.4M
2023-09-05 20.22 20.23 19.95 19.99 0.5M
2023-09-01 20.17 20.27 20.13 20.18 0.4M
2023-08-31 20.09 20.20 20.02 20.06 0.6M
2023-08-30 19.94 20.07 19.87 20.02 0.5M
2023-08-29 19.80 19.91 19.74 19.90 0.3M
2023-08-28 19.61 19.80 19.61 19.76 0.4M
2023-08-25 19.53 19.62 19.42 19.60 0.5M
2023-08-24 19.45 19.61 19.40 19.49 0.3M
2023-08-23 19.39 19.53 19.38 19.49 0.5M
2023-08-22 19.61 19.65 19.26 19.31 0.4M
2023-08-21 19.56 19.68 19.45 19.61 0.4M
2023-08-18 19.47 19.73 19.44 19.59 0.5M
2023-08-17 19.68 19.74 19.47 19.50 0.4M
2023-08-16 19.71 19.82 19.56 19.70 0.4M
2023-08-15 19.90 19.94 19.71 19.71 0.4M
2023-08-14 19.94 20.05 19.91 19.94 0.6M
2023-08-11 20.03 20.08 19.93 19.94 0.5M
2023-08-10 20.14 20.22 20.03 20.04 0.4M
2023-08-09 20.21 20.28 20.03 20.03 0.4M
2023-08-08 20.26 20.31 20.07 20.29 0.4M
2023-08-07 20.19 20.33 20.09 20.29 0.4M
2023-08-04 19.97 20.21 19.91 20.12 0.5M
2023-08-03 20.26 20.39 19.97 20.00 0.5M
2023-08-02 20.45 20.50 20.29 20.46 0.3M
2023-08-01 20.41 20.52 20.34 20.50 0.3M
2023-07-31 20.43 20.60 20.29 20.41 0.6M
2023-07-28 20.34 20.44 20.28 20.40 0.4M
2023-07-27 20.44 20.48 20.26 20.27 0.4M
2023-07-26 20.22 20.49 20.22 20.47 0.7M
2023-07-25 20.25 20.37 20.10 20.14 0.8M
2023-07-24 20.10 20.33 20.10 20.30 1.1M
2023-07-21 20.13 20.19 20.01 20.07 0.4M
2023-07-20 20.23 20.25 20.01 20.13 0.7M
2023-07-19 20.25 20.32 20.14 20.17 0.6M
2023-07-18 20.10 20.39 19.99 20.22 0.5M
2023-07-17 19.80 20.06 19.74 20.00 0.6M
2023-07-14 19.87 19.88 19.67 19.79 0.5M
2023-07-13 19.72 19.87 19.65 19.81 0.6M
2023-07-12 19.75 19.84 19.69 19.73 0.5M
2023-07-11 19.68 19.72 19.63 19.65 0.4M
2023-07-10 19.67 19.76 19.62 19.65 0.3M
2023-07-07 19.41 19.69 19.41 19.64 0.3M
2023-07-06 19.52 19.53 19.24 19.47 0.3M
2023-07-05 19.55 19.60 19.44 19.57 0.4M
2023-07-03 19.50 19.65 19.45 19.55 0.5M
2023-06-30 19.50 19.67 19.43 19.43 0.7M
2023-06-29 19.27 19.49 19.20 19.46 0.4M
2023-06-28 18.83 19.19 18.82 19.16 0.4M
2023-06-27 18.74 18.92 18.71 18.82 0.4M
2023-06-26 18.73 18.79 18.71 18.73 0.2M
2023-06-23 18.86 18.90 18.63 18.67 0.4M
2023-06-22 19.14 19.17 18.95 18.96 0.3M
2023-06-21 19.14 19.27 19.08 19.21 0.3M
2023-06-20 19.21 19.32 19.16 19.19 0.4M
2023-06-16 19.36 19.44 19.23 19.23 0.6M
2023-06-15 19.28 19.47 19.20 19.30 0.5M
2023-06-14 19.39 19.49 19.25 19.31 0.7M
2023-06-13 19.99 20.05 19.91 19.99 0.7M
2023-06-12 19.68 19.94 19.68 19.92 0.5M
2023-06-09 19.70 19.75 19.66 19.68 0.4M
2023-06-08 19.68 19.75 19.53 19.70 0.4M
2023-06-07 19.54 19.74 19.46 19.64 0.5M
2023-06-06 19.09 19.52 19.08 19.41 0.6M
2023-06-05 18.80 19.09 18.80 19.05 0.3M
2023-06-02 18.80 18.88 18.72 18.72 0.3M
2023-06-01 18.67 18.78 18.64 18.73 0.5M
2023-05-31 18.64 18.75 18.45 18.71 0.3M
2023-05-30 18.65 18.79 18.60 18.64 0.3M
2023-05-26 18.55 18.77 18.53 18.70 0.2M
2023-05-25 18.46 18.60 18.43 18.52 0.3M
2023-05-24 18.70 18.80 18.42 18.52 0.3M
2023-05-23 18.78 18.97 18.75 18.76 0.3M
2023-05-22 18.84 18.87 18.62 18.73 0.3M
2023-05-19 18.79 18.93 18.72 18.75 0.2M
2023-05-18 18.46 18.73 18.42 18.69 0.2M
2023-05-17 18.31 18.53 18.23 18.47 0.4M
2023-05-16 18.40 18.49 18.23 18.24 0.3M
2023-05-15 18.41 18.53 18.37 18.45 0.2M
2023-05-12 18.45 18.50 18.24 18.35 0.3M
2023-05-11 18.48 18.56 18.27 18.38 0.3M
2023-05-10 18.46 18.60 18.32 18.59 0.3M
2023-05-09 18.32 18.45 18.15 18.35 0.3M
2023-05-08 18.39 18.46 18.09 18.43 0.4M
2023-05-05 18.17 18.34 18.00 18.04 0.5M
2023-05-04 18.47 18.53 17.99 18.00 0.7M
2023-05-03 18.49 18.76 18.45 18.48 0.4M
2023-05-02 18.74 18.76 18.18 18.47 0.4M
2023-05-01 18.88 18.98 18.75 18.77 0.3M
2023-04-28 18.86 19.04 18.82 18.88 0.3M
2023-04-27 18.55 18.88 18.55 18.85 0.4M
2023-04-26 18.50 18.67 18.42 18.52 0.3M
2023-04-25 18.68 18.77 18.52 18.52 0.2M
2023-04-24 18.75 18.89 18.66 18.82 0.2M
2023-04-21 18.59 18.75 18.51 18.75 0.3M
2023-04-20 18.75 18.84 18.52 18.68 0.3M
2023-04-19 18.60 18.82 18.56 18.82 0.3M
2023-04-18 18.87 18.87 18.56 18.65 0.4M
2023-04-17 18.80 18.99 18.63 18.96 0.3M
2023-04-14 19.08 19.15 18.64 18.82 0.5M
2023-04-13 18.50 19.08 18.44 19.04 0.5M
2023-04-12 18.43 18.53 18.40 18.44 0.3M
2023-04-11 18.33 18.46 18.19 18.37 0.4M
2023-04-10 18.50 18.55 18.02 18.28 0.6M
2023-04-06 18.37 18.46 18.31 18.44 0.3M
2023-04-05 18.48 18.54 18.15 18.33 0.7M
2023-04-04 18.94 18.98 18.47 18.54 0.5M
2023-04-03 18.97 19.12 18.78 18.89 0.8M
2023-03-31 18.70 18.81 18.65 18.77 0.6M
2023-03-30 18.68 18.71 18.50 18.57 0.4M
2023-03-29 18.54 18.61 18.41 18.58 0.3M
2023-03-28 18.44 18.55 18.35 18.45 0.4M
2023-03-27 18.43 18.54 18.28 18.44 0.3M
2023-03-24 17.90 18.34 17.77 18.31 0.4M
2023-03-23 18.15 18.38 17.96 18.03 0.3M
2023-03-22 18.61 18.61 18.10 18.11 0.4M
2023-03-21 18.25 18.67 18.25 18.64 0.5M
2023-03-20 18.04 18.43 17.95 17.98 0.6M
2023-03-17 18.12 18.13 17.70 17.85 1.5M
2023-03-16 18.12 18.35 17.79 18.21 0.9M
2023-03-15 18.03 18.22 17.78 18.22 1.0M
2023-03-14 18.27 18.69 18.16 18.27 0.9M
2023-03-13 18.27 18.70 17.86 18.40 1.4M
2023-03-10 19.21 19.31 18.35 18.52 1.4M
2023-03-09 20.05 20.10 19.33 19.36 0.9M
2023-03-08 20.15 20.19 20.04 20.10 0.4M
2023-03-07 20.45 20.45 20.10 20.11 0.5M
2023-03-06 20.44 20.53 20.38 20.43 0.5M
2023-03-03 20.20 20.43 20.19 20.35 0.4M
2023-03-02 20.24 20.29 20.10 20.21 0.3M
2023-03-01 20.23 20.40 20.15 20.22 0.5M
2023-02-28 20.35 20.39 20.08 20.32 0.6M
2023-02-27 20.29 20.65 20.28 20.34 0.6M
2023-02-24 20.20 20.34 20.09 20.17 0.4M
2023-02-23 20.10 20.29 20.08 20.22 0.3M
2023-02-22 19.99 20.13 19.89 20.06 0.4M
2023-02-21 20.47 20.47 19.88 19.98 0.9M
2023-02-17 20.19 20.59 20.18 20.54 0.6M
2023-02-16 20.08 20.37 19.97 20.20 0.3M
2023-02-15 20.13 20.19 19.97 20.11 0.4M
2023-02-14 20.15 20.33 20.09 20.18 0.5M
2023-02-13 19.90 20.15 19.86 20.12 0.5M
2023-02-10 19.67 20.09 19.62 19.91 0.6M
2023-02-09 19.91 20.01 19.57 19.58 0.9M
2023-02-08 20.50 20.50 19.89 19.93 1.1M
2023-02-07 20.48 20.66 20.30 20.51 1.0M
2023-02-06 20.32 20.50 20.14 20.26 0.4M
2023-02-03 20.43 20.53 20.27 20.34 0.5M
2023-02-02 20.48 20.56 20.39 20.43 0.5M
2023-02-01 19.96 20.44 19.94 20.38 0.6M
2023-01-31 19.92 20.11 19.92 20.01 0.5M
2023-01-30 20.24 20.36 19.87 19.89 0.5M
2023-01-27 20.18 20.56 20.11 20.30 0.9M
2023-01-26 20.10 20.15 19.96 20.09 0.8M
2023-01-25 20.34 20.39 19.80 19.95 2.1M
2023-01-24 21.04 21.04 20.16 20.32 2.3M
2023-01-23 21.29 21.29 20.83 21.13 0.5M
2023-01-20 6.99 7.04 6.93 7.02 1.5M
2023-01-19 7.02 7.03 6.97 6.98 0.6M
2023-01-18 7.10 7.13 7.02 7.04 0.8M
2023-01-17 7.13 7.14 7.08 7.09 1.0M
2023-01-13 7.13 7.13 7.06 7.10 0.5M
2023-01-12 7.14 7.16 7.09 7.15 1.1M
2023-01-11 7.10 7.14 7.10 7.13 1.1M
2023-01-10 7.12 7.14 7.07 7.07 0.9M
2023-01-09 7.10 7.12 7.07 7.10 0.8M
2023-01-06 7.09 7.13 7.05 7.07 0.9M
2023-01-05 7.04 7.08 7.00 7.05 0.6M
2023-01-04 7.00 7.09 7.00 7.05 1.5M
2023-01-03 6.91 7.01 6.90 6.98 1.0M