Oaktree Strategic Income Corporation Common Stockのデータ

Oaktree Strategic Income Corporation Common Stockの基本情報

名前 Oaktree Strategic Income Corporation Common Stock
ティッカー OCSI
国 United States
上場年 nan
セクター nan

Oaktree Strategic Income Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.4 8.3 8.3 8.37 80600.0 8.37
2021-02-12 8.35 8.24 8.24 8.34 21300.0 8.34
2021-02-11 8.4 8.25 8.27 8.27 98500.0 8.27
2021-02-10 8.44 8.22 8.44 8.34 78100.0 8.19
2021-02-09 8.49 8.11 8.18 8.49 176000.0 8.33
2021-02-08 8.24 8.09 8.24 8.15 129300.0 8.0
2021-02-05 8.24 7.99 8.05 8.24 78600.0 8.09
2021-02-04 8.34 7.95 8.34 8.02 63100.0 7.87
2021-02-03 8.03 7.85 7.92 8.02 51400.0 7.87
2021-02-02 8.02 7.75 7.75 7.97 35300.0 7.82
2021-02-01 7.72 7.55 7.63 7.72 52800.0 7.58
2021-01-29 7.66 7.57 7.64 7.65 56400.0 7.51
2021-01-28 7.76 7.57 7.76 7.66 63700.0 7.52
2021-01-27 7.9 7.66 7.76 7.69 63400.0 7.55
2021-01-26 7.91 7.79 7.84 7.79 67700.0 7.65
2021-01-25 7.83 7.7 7.8 7.77 53600.0 7.63
2021-01-22 7.85 7.74 7.82 7.76 79500.0 7.62
2021-01-21 7.9 7.72 7.72 7.81 64600.0 7.66
2021-01-20 7.91 7.61 7.86 7.72 49100.0 7.58
2021-01-19 7.93 7.83 7.85 7.83 66200.0 7.68
2021-01-15 7.97 7.86 7.88 7.87 35600.0 7.72
2021-01-14 7.98 7.86 7.86 7.95 29700.0 7.8
2021-01-13 7.87 7.76 7.76 7.85 21600.0 7.7
2021-01-12 7.82 7.74 7.76 7.79 38200.0 7.65
2021-01-11 7.88 7.74 7.78 7.79 40700.0 7.65
2021-01-08 7.87 7.74 7.87 7.82 35900.0 7.67
2021-01-07 7.85 7.71 7.75 7.84 61100.0 7.69
2021-01-06 7.81 7.7 7.73 7.76 69600.0 7.62
2021-01-05 7.77 7.71 7.75 7.75 107100.0 7.61
2021-01-04 7.78 7.66 7.73 7.74 31400.0 7.6
2020-12-31 7.84 7.69 7.84 7.75 54200.0 7.61
2020-12-30 7.73 7.61 7.69 7.73 69000.0 7.59
2020-12-29 7.73 7.64 7.65 7.68 40900.0 7.54
2020-12-28 7.7 7.61 7.67 7.64 34300.0 7.5
2020-12-24 7.67 7.57 7.63 7.63 23700.0 7.49
2020-12-23 7.65 7.6 7.62 7.62 16000.0 7.48
2020-12-22 7.65 7.54 7.59 7.6 91100.0 7.46
2020-12-21 7.65 7.54 7.57 7.6 28300.0 7.46
2020-12-18 7.64 7.56 7.61 7.63 52500.0 7.49
2020-12-17 7.63 7.55 7.63 7.59 30600.0 7.45
2020-12-16 7.66 7.6 7.62 7.66 31800.0 7.52
2020-12-15 7.68 7.5 7.57 7.67 69000.0 7.53
2020-12-14 7.68 7.54 7.63 7.58 83200.0 7.44
2020-12-11 7.78 7.65 7.75 7.7 63400.0 7.41
2020-12-10 7.73 7.65 7.69 7.71 54600.0 7.42
2020-12-09 7.76 7.65 7.76 7.69 35100.0 7.4
2020-12-08 7.79 7.68 7.69 7.75 62700.0 7.46
2020-12-07 7.77 7.66 7.73 7.74 46600.0 7.45
2020-12-04 7.8 7.71 7.75 7.76 104900.0 7.47
2020-12-03 7.8 7.64 7.64 7.73 54900.0 7.44
2020-12-02 7.77 7.7 7.71 7.74 45300.0 7.45
2020-12-01 7.8 7.68 7.8 7.74 61500.0 7.45
2020-11-30 7.89 7.71 7.85 7.8 50300.0 7.51
2020-11-27 7.85 7.77 7.83 7.85 26600.0 7.56
2020-11-25 7.84 7.67 7.71 7.76 51000.0 7.47
2020-11-24 7.73 7.49 7.49 7.72 36500.0 7.43
2020-11-23 7.68 7.4 7.4 7.6 74100.0 7.32
2020-11-20 7.47 7.36 7.41 7.42 89800.0 7.14
2020-11-19 7.52 7.29 7.32 7.37 118400.0 7.1
2020-11-18 7.4 7.19 7.19 7.2 148600.0 6.93
2020-11-17 7.24 7.14 7.14 7.19 41100.0 6.92
2020-11-16 7.25 7.15 7.22 7.18 60000.0 6.91
2020-11-13 7.23 7.09 7.09 7.16 35900.0 6.89
2020-11-12 7.23 6.99 7.18 7.05 52900.0 6.79
2020-11-11 7.27 7.0 7.06 7.2 365700.0 6.93
2020-11-10 7.19 7.08 7.19 7.12 87500.0 6.86
2020-11-09 7.17 6.96 7.02 7.15 454300.0 6.88
2020-11-06 6.97 6.85 6.97 6.9 11200.0 6.64
2020-11-05 6.97 6.77 6.77 6.93 94600.0 6.67
2020-11-04 6.81 6.53 6.53 6.81 31300.0 6.56
2020-11-03 6.66 6.41 6.5 6.64 32100.0 6.39
2020-11-02 6.6 6.49 6.49 6.54 16800.0 6.3
2020-10-30 6.48 6.34 6.42 6.45 28200.0 6.21
2020-10-29 6.5 6.38 6.38 6.48 159500.0 6.24
2020-10-28 6.43 6.32 6.43 6.32 7900.0 6.09
2020-10-27 6.45 6.4 6.4 6.42 13900.0 6.18
2020-10-26 6.45 6.38 6.42 6.43 25400.0 6.19
2020-10-23 6.51 6.41 6.51 6.46 27900.0 6.22
2020-10-22 6.51 6.45 6.47 6.48 46900.0 6.24
2020-10-21 6.54 6.45 6.49 6.47 25800.0 6.23
2020-10-20 6.52 6.45 6.48 6.48 38100.0 6.24
2020-10-19 6.55 6.45 6.53 6.5 60700.0 6.26
2020-10-16 6.63 6.5 6.63 6.53 22900.0 6.29
2020-10-15 6.64 6.55 6.6 6.6 33100.0 6.36
2020-10-14 6.8 6.5 6.63 6.58 70600.0 6.34
2020-10-13 6.62 6.52 6.62 6.6 32500.0 6.36
2020-10-12 6.76 6.61 6.76 6.62 35500.0 6.37
2020-10-09 6.74 6.69 6.7 6.73 37600.0 6.48
2020-10-08 6.79 6.71 6.78 6.75 36200.0 6.5
2020-10-07 6.9 6.72 6.9 6.8 51500.0 6.55
2020-10-06 6.82 6.72 6.77 6.76 39300.0 6.51
2020-10-05 6.78 6.67 6.7 6.76 41900.0 6.51
2020-10-02 6.75 6.36 6.36 6.7 45300.0 6.45
2020-10-01 6.67 6.57 6.57 6.62 36300.0 6.37
2020-09-30 6.67 6.51 6.67 6.51 48400.0 6.27
2020-09-29 6.61 6.45 6.58 6.45 14600.0 6.21
2020-09-28 6.65 6.39 6.43 6.53 48000.0 6.29
2020-09-25 6.43 6.32 6.32 6.39 27100.0 6.15
2020-09-24 6.67 6.31 6.67 6.36 121100.0 6.12
2020-09-23 6.75 6.57 6.67 6.59 34000.0 6.35
2020-09-22 6.69 6.55 6.66 6.55 52000.0 6.31
2020-09-21 6.8 6.6 6.68 6.6 67700.0 6.36
2020-09-18 6.81 6.72 6.8 6.72 28200.0 6.47
2020-09-17 6.96 6.74 6.86 6.74 18200.0 6.49
2020-09-16 6.96 6.78 6.78 6.95 45700.0 6.69
2020-09-15 6.94 6.75 6.91 6.78 36200.0 6.53
2020-09-14 6.88 6.78 6.85 6.84 13400.0 6.59
2020-09-11 6.9 6.69 6.85 6.9 34300.0 6.52
2020-09-10 6.93 6.67 6.71 6.84 63200.0 6.47
2020-09-09 6.7 6.59 6.62 6.68 29100.0 6.32
2020-09-08 6.61 6.55 6.6 6.59 107500.0 6.23
2020-09-04 6.63 6.55 6.63 6.61 14600.0 6.25
2020-09-03 6.69 6.55 6.61 6.56 68200.0 6.2
2020-09-02 6.68 6.6 6.64 6.63 31600.0 6.27
2020-09-01 6.69 6.55 6.64 6.6 39400.0 6.24
2020-08-31 6.72 6.61 6.72 6.62 13200.0 6.26
2020-08-28 6.7 6.56 6.56 6.7 17000.0 6.33
2020-08-27 6.72 6.55 6.72 6.59 20600.0 6.23
2020-08-26 6.83 6.64 6.8 6.64 17100.0 6.28
2020-08-25 6.88 6.76 6.86 6.76 19600.0 6.39
2020-08-24 6.94 6.57 6.74 6.82 57900.0 6.45
2020-08-21 6.82 6.5 6.52 6.63 24500.0 6.27
2020-08-20 6.58 6.52 6.53 6.54 12300.0 6.18
2020-08-19 6.58 6.46 6.5 6.58 26500.0 6.22
2020-08-18 6.54 6.45 6.48 6.5 25400.0 6.15
2020-08-17 6.53 6.45 6.53 6.52 157500.0 6.16
2020-08-14 6.59 6.51 6.51 6.55 15900.0 6.19
2020-08-13 6.73 6.5 6.63 6.5 39100.0 6.15
2020-08-12 6.8 6.62 6.77 6.63 16400.0 6.27
2020-08-11 7.0 6.45 7.0 6.7 74000.0 6.33
2020-08-10 6.95 6.55 6.55 6.95 82800.0 6.57
2020-08-07 6.62 6.36 6.43 6.55 54600.0 6.19
2020-08-06 6.47 6.36 6.4 6.38 17700.0 6.03
2020-08-05 6.47 6.42 6.46 6.45 13800.0 6.1
2020-08-04 6.47 6.35 6.37 6.42 28500.0 6.07
2020-08-03 6.46 6.35 6.35 6.39 27900.0 6.04
2020-07-31 6.31 6.19 6.19 6.3 42800.0 5.96
2020-07-30 6.33 6.11 6.22 6.22 63000.0 5.88
2020-07-29 6.29 6.12 6.12 6.25 27600.0 5.91
2020-07-28 6.2 6.11 6.15 6.14 97900.0 5.81
2020-07-27 6.33 6.13 6.33 6.13 21000.0 5.8
2020-07-24 6.24 6.11 6.23 6.11 20100.0 5.78
2020-07-23 6.29 6.18 6.24 6.21 33000.0 5.87
2020-07-22 6.27 6.23 6.27 6.25 38500.0 5.91
2020-07-21 6.29 6.17 6.19 6.26 25100.0 5.92
2020-07-20 6.25 6.15 6.22 6.22 53500.0 5.88
2020-07-17 6.25 6.17 6.2 6.2 48500.0 5.86
2020-07-16 6.28 6.1 6.27 6.15 50900.0 5.81
2020-07-15 6.3 6.23 6.23 6.3 9000.0 5.96
2020-07-14 6.33 6.2 6.3 6.21 25200.0 5.87
2020-07-13 6.37 6.3 6.35 6.33 14300.0 5.98
2020-07-10 6.35 6.27 6.3 6.35 23900.0 6.0
2020-07-09 6.32 6.11 6.25 6.24 41600.0 5.9
2020-07-08 6.34 6.17 6.2 6.21 30300.0 5.87
2020-07-07 6.27 6.14 6.24 6.24 47800.0 5.9
2020-07-06 6.3 6.13 6.25 6.24 99900.0 5.9
2020-07-02 6.35 6.14 6.3 6.18 70800.0 5.84
2020-07-01 6.33 6.17 6.28 6.24 58500.0 5.9
2020-06-30 6.35 6.17 6.35 6.34 101200.0 5.99
2020-06-29 6.43 6.04 6.43 6.15 274700.0 5.81
2020-06-26 6.45 6.35 6.38 6.41 16300.0 6.06
2020-06-25 6.45 6.33 6.38 6.37 37700.0 6.02
2020-06-24 6.44 6.31 6.41 6.41 47200.0 6.06
2020-06-23 6.46 6.38 6.39 6.42 38200.0 6.07
2020-06-22 6.53 6.38 6.4 6.52 37700.0 6.16
2020-06-19 6.4 6.24 6.31 6.37 38800.0 6.02
2020-06-18 6.3 6.18 6.18 6.21 27100.0 5.87
2020-06-17 6.36 6.2 6.35 6.21 36100.0 5.87
2020-06-16 6.59 6.18 6.49 6.27 142300.0 5.93
2020-06-15 6.35 6.15 6.18 6.3 37000.0 5.96
2020-06-12 6.61 6.13 6.4 6.25 112500.0 5.91
2020-06-11 6.45 6.25 6.44 6.41 136600.0 5.94
2020-06-10 6.7 6.25 6.55 6.6 48700.0 6.12
2020-06-09 6.66 6.38 6.65 6.52 32300.0 6.04
2020-06-08 6.69 6.4 6.45 6.67 75200.0 6.18
2020-06-05 6.45 6.16 6.19 6.4 122700.0 5.93
2020-06-04 6.15 5.99 6.03 6.15 26500.0 5.7
2020-06-03 6.14 6.0 6.09 6.02 57200.0 5.58
2020-06-02 6.19 5.94 6.11 6.01 48100.0 5.57
2020-06-01 6.25 6.03 6.03 6.15 55300.0 5.7
2020-05-29 6.04 5.9 5.99 6.04 40000.0 5.6
2020-05-28 6.09 5.93 6.07 6.0 55100.0 5.56
2020-05-27 6.1 5.9 6.01 6.01 37300.0 5.57
2020-05-26 5.95 5.82 5.82 5.93 81200.0 5.5
2020-05-22 5.8 5.57 5.78 5.74 122900.0 5.32
2020-05-21 5.93 5.73 5.75 5.82 34000.0 5.4
2020-05-20 5.88 5.71 5.77 5.72 55400.0 5.3
2020-05-19 5.78 5.65 5.71 5.73 54700.0 5.31
2020-05-18 5.76 5.58 5.68 5.73 99000.0 5.31
2020-05-15 5.69 5.53 5.56 5.63 38300.0 5.22
2020-05-14 5.63 5.46 5.54 5.63 77600.0 5.22
2020-05-13 5.63 5.53 5.63 5.56 81100.0 5.15
2020-05-12 5.8 5.59 5.8 5.63 152000.0 5.22
2020-05-11 5.83 5.71 5.75 5.78 224100.0 5.36
2020-05-08 5.98 5.6 5.98 5.76 246000.0 5.34
2020-05-07 5.94 5.6 5.9 5.7 401400.0 5.28
2020-05-06 6.13 5.8 5.9 6.1 119700.0 5.66
2020-05-05 6.17 5.79 6.13 5.84 198600.0 5.41
2020-05-04 6.16 6.0 6.15 6.14 51300.0 5.69
2020-05-01 6.44 6.14 6.36 6.2 51800.0 5.75
2020-04-30 6.45 6.17 6.3 6.4 85200.0 5.93
2020-04-29 6.46 6.26 6.34 6.33 48700.0 5.87
2020-04-28 6.54 6.12 6.52 6.23 75000.0 5.78
2020-04-27 6.42 6.3 6.3 6.39 142100.0 5.92
2020-04-24 6.29 6.02 6.02 6.29 81100.0 5.83
2020-04-23 6.22 5.96 6.09 6.02 86000.0 5.58
2020-04-22 6.17 5.97 6.17 6.05 42400.0 5.61
2020-04-21 6.08 5.82 5.92 6.05 127500.0 5.61
2020-04-20 6.33 5.97 6.26 6.05 135500.0 5.61
2020-04-17 6.47 6.2 6.25 6.26 69600.0 5.8
2020-04-16 6.2 6.01 6.07 6.13 42800.0 5.68
2020-04-15 6.24 6.03 6.18 6.07 81500.0 5.63
2020-04-14 6.59 6.16 6.4 6.25 112800.0 5.79
2020-04-13 6.37 6.02 6.36 6.33 52100.0 5.87
2020-04-09 6.6 6.14 6.14 6.25 163800.0 5.79
2020-04-08 6.22 5.71 5.71 6.04 105300.0 5.6
2020-04-07 5.77 5.42 5.42 5.62 75600.0 5.21
2020-04-06 5.87 5.22 5.34 5.33 203200.0 4.94
2020-04-03 5.27 4.88 5.15 5.22 505600.0 4.84
2020-04-02 5.29 5.15 5.16 5.15 156500.0 4.77
2020-04-01 5.37 5.16 5.26 5.21 138500.0 4.83
2020-03-31 5.91 5.33 5.88 5.54 139700.0 5.14
2020-03-30 5.5 5.35 5.44 5.37 67400.0 4.98
2020-03-27 5.65 4.71 5.42 5.37 211300.0 4.98
2020-03-26 6.06 4.91 5.22 5.4 200000.0 5.01
2020-03-25 5.96 5.0 5.0 5.14 246000.0 4.77
2020-03-24 5.41 4.67 4.67 4.99 184800.0 4.63
2020-03-23 5.46 4.28 5.41 4.57 210200.0 4.24
2020-03-20 6.34 5.39 5.91 5.5 173200.0 5.1
2020-03-19 6.11 5.52 5.94 6.01 213100.0 5.57
2020-03-18 6.79 6.21 6.42 6.21 381300.0 5.76
2020-03-17 6.91 6.55 6.91 6.61 441400.0 6.13
2020-03-16 7.33 6.49 7.05 6.8 139700.0 6.3
2020-03-13 7.25 7.05 7.14 7.07 181500.0 6.55
2020-03-12 7.5 6.81 7.18 6.94 331400.0 6.43
2020-03-11 7.75 7.48 7.73 7.5 309100.0 6.81
2020-03-10 8.0 7.55 7.88 7.8 152300.0 7.08
2020-03-09 8.18 7.65 8.15 7.7 501100.0 6.99
2020-03-06 8.22 8.15 8.22 8.15 53900.0 7.4
2020-03-05 8.4 8.24 8.32 8.29 52100.0 7.53
2020-03-04 8.4 8.24 8.36 8.39 23100.0 7.62
2020-03-03 8.4 8.26 8.28 8.31 37900.0 7.54
2020-03-02 8.35 8.15 8.15 8.35 37900.0 7.58
2020-02-28 8.35 8.15 8.29 8.15 202100.0 7.4
2020-02-27 8.5 8.09 8.22 8.49 107500.0 7.71
2020-02-26 8.34 8.16 8.18 8.3 52000.0 7.54
2020-02-25 8.32 8.2 8.29 8.2 111800.0 7.44
2020-02-24 8.35 8.27 8.35 8.3 37600.0 7.54
2020-02-21 8.37 8.32 8.35 8.35 22900.0 7.58
2020-02-20 8.4 8.33 8.33 8.4 48200.0 7.63
2020-02-19 8.4 8.31 8.4 8.33 21500.0 7.56
2020-02-18 8.44 8.34 8.42 8.4 57300.0 7.63