Quantcast

Oaktree Strategic Income Corporation Common Stock Historical Stock Prices

OCSI 
$8.09
*  
0.155
1.88%
Get OCSI Alerts
*Delayed - data as of Dec. 14, 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 14-SEP-2018 TO 14-DEC-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 8.26 8.26 8.07 8.09 63,562
12/14/2018 8.26 8.26 8.07 8.09 63,062
12/13/2018 8.38 8.42 8.34 8.4 49,971
12/12/2018 8.41 8.475 8.38 8.42 37,643
12/11/2018 8.36 8.41 8.311 8.39 33,822
12/10/2018 8.38 8.45 8.25 8.39 47,760
12/07/2018 8.22 8.43 8.22 8.35 26,043
12/06/2018 8.45 8.45 8.115 8.27 63,237
12/04/2018 8.47 8.4908 8.28 8.46 95,020
12/03/2018 8.59 8.615 8.42 8.49 40,837
11/30/2018 8.52 8.62 8.48 8.52 57,500
11/29/2018 8.41 8.56 8.4 8.48 101,540
11/28/2018 8.25 8.42 8.14 8.35 124,513
11/27/2018 8.4668 8.4668 8.231 8.28 26,464
11/26/2018 8.5 8.5 8.36 8.36 18,764
11/23/2018 8.39 8.49 8.3 8.46 15,397
11/21/2018 8.21 8.46 8.18 8.36 81,423
11/20/2018 8.183 8.29 8.14 8.26 44,114
11/19/2018 8.2 8.26 8.19 8.19 19,587
11/16/2018 8.28 8.28 8.13 8.2 38,659
11/15/2018 8.13 8.3 8.1044 8.28 156,482
11/14/2018 8.3303 8.36 8.1674 8.19 36,679
11/13/2018 8.22 8.36 8.22 8.31 12,590
11/12/2018 8.301 8.3526 8.22 8.245 15,333
11/09/2018 8.41 8.41 8.31 8.38 16,279
11/08/2018 8.29 8.43 8.29 8.37 28,271
11/07/2018 8.38 8.5 8.3 8.33 41,322
11/06/2018 8.13 8.34 8.12 8.34 52,563
11/05/2018 8.15 8.23 8.11 8.13 114,475
11/02/2018 8.18 8.2 8.11 8.15 46,516
11/01/2018 8.12 8.25 8.12 8.18 47,758
10/31/2018 8.16 8.21 8.11 8.13 63,960
10/30/2018 8.25 8.4 8.1 8.14 29,458
10/29/2018 8.41 8.4246 8.19 8.28 24,297
10/26/2018 8.26 8.4 8.21 8.36 28,975
10/25/2018 8.2 8.2865 8.2 8.245 29,444
10/24/2018 8.36 8.3876 8.17 8.19 19,799
10/23/2018 8.36 8.4 8.3283 8.39 58,956
10/22/2018 8.43 8.5 8.4 8.4 54,522
10/19/2018 8.48 8.5224 8.44 8.44 16,918
10/18/2018 8.5 8.51 8.46 8.48 21,648
10/17/2018 8.6 8.6 8.5 8.52 27,212
10/16/2018 8.48 8.58 8.48 8.58 37,955
10/15/2018 8.58 8.58 8.5 8.5 13,848
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
*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