OCSL(OCSL)
OCSL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $12.81 | $12.92 | $12.63 | $12.73 | 673,373 |
| 8/7/2026 | $12.71 | $13.11 | $12.71 | $12.96 | 1.26M |
| 8/6/2026 | $12.11 | $12.79 | $11.97 | $12.72 | 1.10M |
| 8/5/2026 | $12.13 | $12.26 | $12.00 | $12.06 | 935,708 |
| 8/4/2026 | $11.99 | $12.19 | $11.96 | $12.13 | 502,277 |
| 8/3/2026 | $11.69 | $11.97 | $11.68 | $11.94 | 292,200 |
| 7/31/2026 | $11.70 | $11.82 | $11.56 | $11.61 | 391,813 |
| 7/30/2026 | $11.93 | $11.93 | $11.56 | $11.71 | 408,200 |
| 7/29/2026 | $12.00 | $12.09 | $11.90 | $11.91 | 421,132 |
| 7/28/2026 | $11.78 | $12.03 | $11.75 | $12.00 | 452,030 |
| 7/27/2026 | $11.78 | $11.96 | $11.73 | $11.78 | 396,347 |
| 7/24/2026 | $11.66 | $11.71 | $11.57 | $11.68 | 510,200 |
| 7/23/2026 | $11.82 | $11.84 | $11.57 | $11.62 | 381,635 |
| 7/22/2026 | $11.99 | $12.02 | $11.77 | $11.85 | 307,033 |
| 7/21/2026 | $12.10 | $12.21 | $11.97 | $11.98 | 525,900 |
| 7/20/2026 | $12.15 | $12.17 | $12.00 | $12.09 | 650,641 |
| 7/17/2026 | $12.39 | $12.50 | $11.97 | $12.15 | 647,007 |
| 7/16/2026 | $12.30 | $12.45 | $12.18 | $12.43 | 410,214 |
| 7/15/2026 | $12.24 | $12.40 | $12.23 | $12.29 | 504,632 |
| 7/14/2026 | $12.00 | $12.22 | $12.00 | $12.15 | 278,031 |
| 7/13/2026 | $12.15 | $12.24 | $12.03 | $12.03 | 428,400 |
| 7/10/2026 | $11.90 | $12.17 | $11.90 | $12.12 | 314,909 |
| 7/9/2026 | $11.93 | $11.94 | $11.80 | $11.84 | 386,950 |
| 7/8/2026 | $11.91 | $11.98 | $11.83 | $11.92 | 331,778 |
| 7/7/2026 | $12.09 | $12.20 | $11.97 | $12.03 | 342,600 |
| 7/6/2026 | $12.20 | $12.26 | $12.01 | $12.03 | 496,000 |
| 7/2/2026 | $12.20 | $12.30 | $12.08 | $12.20 | 531,720 |
| 7/1/2026 | $11.95 | $12.18 | $11.95 | $12.15 | 652,736 |
| 6/30/2026 | $11.99 | $12.11 | $11.89 | $11.94 | 893,736 |
| 6/29/2026 | $11.75 | $12.00 | $11.75 | $11.99 | 663,341 |
| 6/26/2026 | $11.38 | $11.71 | $11.38 | $11.69 | 652,900 |
| 6/25/2026 | $11.37 | $11.45 | $11.28 | $11.41 | 426,731 |
| 6/24/2026 | $11.58 | $11.58 | $11.33 | $11.36 | 480,702 |
| 6/23/2026 | $11.40 | $11.58 | $11.36 | $11.55 | 708,800 |
| 6/22/2026 | $11.54 | $11.79 | $11.42 | $11.42 | 516,200 |
| 6/18/2026 | $11.77 | $11.77 | $11.46 | $11.59 | 802,300 |
| 6/17/2026 | $11.86 | $11.89 | $11.50 | $11.57 | 594,133 |
| 6/16/2026 | $11.81 | $12.00 | $11.75 | $11.86 | 684,547 |
| 6/15/2026 | $11.84 | $12.00 | $11.71 | $11.73 | 526,024 |
| 6/12/2026 | $12.02 | $12.21 | $11.93 | $12.13 | 529,600 |
| 6/11/2026 | $12.08 | $12.10 | $11.92 | $12.03 | 504,100 |
| 6/10/2026 | $11.97 | $12.07 | $11.93 | $12.00 | 519,639 |
| 6/9/2026 | $11.87 | $12.04 | $11.85 | $11.91 | 533,700 |
| 6/8/2026 | $11.89 | $11.98 | $11.74 | $11.87 | 443,049 |
| 6/5/2026 | $12.20 | $12.23 | $11.85 | $11.92 | 485,811 |
| 6/4/2026 | $11.87 | $12.26 | $11.83 | $12.22 | 554,644 |
| 6/3/2026 | $12.16 | $12.16 | $11.76 | $11.81 | 588,937 |
| 6/2/2026 | $12.01 | $12.23 | $12.00 | $12.17 | 493,946 |
| 6/1/2026 | $11.96 | $12.16 | $11.96 | $12.07 | 1.69M |
| 5/29/2026 | $11.85 | $12.18 | $11.82 | $11.96 | 632,333 |
| 5/28/2026 | $11.85 | $12.09 | $11.82 | $11.84 | 770,902 |
| 5/27/2026 | $11.86 | $11.96 | $11.82 | $11.87 | 655,062 |
| 5/26/2026 | $11.80 | $11.99 | $11.80 | $11.83 | 365,415 |
| 5/22/2026 | $11.81 | $11.88 | $11.61 | $11.77 | 531,413 |
| 5/21/2026 | $11.75 | $11.88 | $11.69 | $11.80 | 728,053 |
| 5/20/2026 | $11.75 | $11.92 | $11.63 | $11.80 | 684,213 |
| 5/19/2026 | $11.79 | $11.90 | $11.70 | $11.75 | 591,400 |
| 5/18/2026 | $12.09 | $12.09 | $11.79 | $11.79 | 820,821 |
| 5/15/2026 | $12.01 | $12.19 | $11.97 | $12.10 | 584,920 |
| 5/14/2026 | $12.08 | $12.16 | $12.00 | $12.09 | 303,134 |
| 5/13/2026 | $12.04 | $12.16 | $11.93 | $12.00 | 1.07M |