Quantcast

Oaktree Strategic Income Corporation Common Stock Historical Stock Prices

OCSI 
$8.775
*  
0.035
0.4%
Get OCSI Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading OCSI now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.79 8.8337 8.74 8.775 27,014
08/14/2018 8.8 8.81 8.7201 8.81 25,592
08/13/2018 8.74 8.87 8.601 8.8 119,962
08/10/2018 8.61 8.75 8.5933 8.75 38,529
08/09/2018 8.57 8.59 8.5001 8.59 71,598
08/08/2018 8.67 8.75 8.551 8.59 70,218
08/07/2018 8.69 8.75 8.6 8.65 80,472
08/06/2018 8.5001 8.75 8.5001 8.69 41,876
08/03/2018 8.55 8.6 8.51 8.6 36,676
08/02/2018 8.45 8.551 8.45 8.53 30,811
08/01/2018 8.5 8.59 8.44 8.45 21,801
07/31/2018 8.44 8.5 8.32 8.5 54,461
07/30/2018 8.35 8.46 8.31 8.42 76,070
07/27/2018 8.45 8.45 8.3 8.41 18,084
07/26/2018 8.4 8.45 8.31 8.43 17,964
07/25/2018 8.45 8.45 8.28 8.4 15,363
07/24/2018 8.48 8.5 8.22 8.45 31,327
07/23/2018 8.46 8.49 8.36 8.48 39,948
07/20/2018 8.45 8.58 8.3797 8.46 151,585
07/19/2018 8.42 8.526 8.4 8.43 26,743
07/18/2018 8.49 8.6 8.3 8.48 66,776
07/17/2018 8.49 8.49 8.305 8.47 20,162
07/16/2018 8.43 8.49 8.35 8.48 21,156
07/13/2018 8.44 8.476 8.25 8.41 8,058
07/12/2018 8.38 8.47 8.2 8.47 12,193
07/11/2018 8.29 8.45 8.28 8.35 39,872
07/10/2018 8.39 8.43 8.2339 8.33 44,517
07/09/2018 8.49 8.49 8.42 8.46 31,647
07/06/2018 8.19 8.5 8.19 8.49 63,398
07/05/2018 8.13 8.27 8.13 8.27 9,865
07/03/2018 8.41 8.41 8.08 8.11 58,794
07/02/2018 8.49 8.49 8.3412 8.39 26,241
06/29/2018 8.5 8.52 8.2822 8.5 118,855
06/28/2018 8.36 8.5 8.32 8.46 38,708
06/27/2018 8.4 8.46 8.307 8.37 27,375
06/26/2018 8.17 8.44 8.17 8.39 35,979
06/25/2018 8.18 8.28 8.1601 8.18 27,554
06/22/2018 8.25 8.25 8.155 8.18 31,810
06/21/2018 8.19 8.33 8.19 8.23 40,391
06/20/2018 8.21 8.2766 8.05 8.18 73,557
06/19/2018 8.15 8.1891 8.12 8.18 43,669
06/18/2018 8.15 8.25 8.13 8.18 54,422
06/15/2018 8.35 8.4 8.18 8.22 14,664
06/14/2018 8.43 8.43 8.3 8.38 43,043
06/13/2018 8.32 8.43 8.3 8.43 43,993
06/12/2018 8.32 8.389 8.28 8.32 31,239
06/11/2018 8.35 8.35 8.27 8.33 59,336
06/08/2018 8.3 8.35 8.27 8.33 42,541
06/07/2018 8.33 8.371 8.28 8.3 48,082
06/06/2018 8.36 8.4 8.26 8.32 55,227
06/05/2018 8.38 8.43 8.26 8.37 130,788
06/04/2018 8.38 8.41 8.24 8.39 42,499
06/01/2018 8.38 8.39 8.24 8.37 32,222
05/31/2018 8.28 8.41 8.25 8.36 54,213
05/30/2018 8.4 8.4 8.25 8.3 78,743
05/29/2018 8.4 8.4 8.36 8.38 50,489
05/25/2018 8.47 8.47 8.33 8.42 20,274
05/24/2018 8.46 8.53 8.39 8.48 27,586
05/23/2018 8.44 8.53 8.33 8.48 47,844
05/22/2018 8.44 8.49 8.35 8.45 50,747
05/21/2018 8.39 8.5 8.35 8.45 44,245
05/18/2018 8.41 8.43 8.16 8.39 102,051
05/17/2018 8.45 8.5 8.35 8.44 26,375
05/16/2018 8.47 8.5 8.35 8.45 50,042
05/15/2018 8.41 8.54 8.41 8.5 50,261
05/14/2018 8.47 8.53 8.37 8.46 51,703
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio