Quantcast

Oaktree Strategic Income Corporation Common Stock Historical Stock Prices

OCSI 
$8.53
*  
0.01
0.12%
Get OCSI Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading OCSI now
Exchange:NASDAQ

Community Rating:
View:    OCSI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-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 8.54 8.59 8.50 8.53 46,135
10/12/2018 8.54 8.59 8.5 8.53 46,135
10/11/2018 8.52 8.6 8.49 8.52 65,340
10/10/2018 8.64 8.65 8.52 8.52 34,101
10/09/2018 8.58 8.63 8.48 8.63 24,817
10/08/2018 8.57 8.59 8.5 8.56 33,178
10/05/2018 8.62 8.64 8.54 8.6 91,401
10/04/2018 8.62 8.66 8.6 8.6 52,737
10/03/2018 8.62 8.67 8.61 8.62 34,419
10/02/2018 8.579 8.65 8.57 8.62 36,124
10/01/2018 8.57 8.68 8.52 8.65 28,513
09/28/2018 8.52 8.6799 8.52 8.65 75,893
09/27/2018 8.61 8.62 8.47 8.58 49,537
09/26/2018 8.65 8.68 8.57 8.65 34,874
09/25/2018 8.6 8.68 8.6 8.6 32,167
09/24/2018 8.62 8.6925 8.6 8.61 24,247
09/21/2018 8.66 8.71 8.61 8.61 69,169
09/20/2018 8.521 8.66 8.521 8.64 71,041
09/19/2018 8.61 8.62 8.52 8.61 141,837
09/18/2018 8.6 8.61 8.55 8.6 58,074
09/17/2018 8.48 8.65 8.47 8.6 31,869
09/14/2018 8.46 8.54 8.46 8.5 31,805
09/13/2018 8.45 8.54 8.45 8.46 66,534
09/12/2018 8.595 8.62 8.5825 8.62 88,054
09/11/2018 8.58 8.6561 8.51 8.62 37,177
09/10/2018 8.63 8.63 8.58 8.595 48,081
09/07/2018 8.61 8.69 8.56 8.63 47,333
09/06/2018 8.62 8.7 8.59 8.61 44,172
09/05/2018 8.69 8.69 8.59 8.62 68,308
09/04/2018 8.58 8.76 8.58 8.67 63,347
08/31/2018 8.69 8.7 8.59 8.6 156,837
08/30/2018 8.71 8.72 8.66 8.7 36,574
08/29/2018 8.67 8.74 8.67 8.71 65,972
08/28/2018 8.76 8.81 8.65 8.7 152,359
08/27/2018 8.73 8.82 8.66 8.73 33,342
08/24/2018 8.68 8.78 8.68 8.76 40,477
08/23/2018 8.72 8.765 8.71 8.74 31,008
08/22/2018 8.8 8.83 8.61 8.8 203,811
08/21/2018 8.74 8.83 8.73 8.75 38,863
08/20/2018 8.75 8.8 8.73 8.78 35,510
08/17/2018 8.78 8.81 8.73 8.78 31,079
08/16/2018 8.68 8.78 8.68 8.75 77,220
08/15/2018 8.8337 8.8337 8.74 8.79 27,953
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
*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