Skip to main content
logo
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
14.82
-0.27 (-1.79%)
At close: Jul 21, 2025, 4:00 PM
14.80
-0.02 (-0.13%)
After-hours: Jul 21, 2025, 7:50 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202515.1515.1514.7914.8214.82-1.79%4,104,002
Jul 18, 202515.1415.1915.0515.0915.09-0.07%1,897,035
Jul 17, 202514.9015.1414.9015.1015.101.00%2,974,895
Jul 16, 202514.8014.9614.6914.9514.951.08%2,661,681
Jul 15, 202514.8014.8914.7614.7914.79-0.07%3,584,026
Jul 14, 202514.6414.8214.6314.8014.801.02%3,450,207
Jul 11, 202514.5914.6914.5214.6514.650.21%2,955,169
Jul 10, 202514.3814.7114.3814.6214.621.53%4,009,276
Jul 9, 202514.4914.5114.2714.4014.40-0.14%2,483,176
Jul 8, 202514.4214.5414.4014.4214.42-1,996,254
Jul 7, 202514.5914.6214.3714.4214.42-1.44%3,179,367
Jul 3, 202514.5514.6814.5114.6314.630.97%1,443,324
Jul 2, 202514.4414.5214.3514.4914.490.69%2,949,502
Jul 1, 202514.3214.4414.2214.3914.390.35%2,836,851
Jun 30, 202514.2014.3914.1114.3414.34-1.38%3,352,599
Jun 27, 202514.6514.7014.4814.5414.17-0.62%2,512,203
Jun 26, 202514.5214.7414.5214.6314.261.25%2,290,668
Jun 25, 202514.3714.4714.3214.4514.090.63%2,186,650
Jun 24, 202514.3914.5014.3314.3614.000.49%2,028,430
Jun 23, 202514.4514.4914.1214.2913.93-1.24%2,712,355
Jun 20, 202514.5514.5914.4114.4714.11-0.75%2,729,426
Jun 18, 202514.5114.6714.4314.5814.210.76%1,993,311
Jun 17, 202514.4314.5614.3614.4714.11-0.14%1,839,424
Jun 16, 202514.7014.7114.4614.4914.13-0.69%2,030,908
Jun 13, 202514.6414.7214.5514.5914.22-1.08%1,495,850
Jun 12, 202514.7314.7614.5814.7514.38-1,994,931
Jun 11, 202514.7114.8714.6914.7514.380.14%2,002,772
Jun 10, 202514.7014.7814.6014.7314.360.20%2,547,488
Jun 9, 202514.6414.8614.6314.7014.330.89%2,622,816
Jun 6, 202514.6314.6414.5014.5714.200.28%2,305,326
Jun 5, 202514.5714.6114.4614.5314.17-0.27%1,992,968
Jun 4, 202514.5214.6514.5214.5714.200.41%1,713,086
Jun 3, 202514.5014.5314.3814.5114.150.55%2,189,751
Jun 2, 202514.5914.5914.3914.4314.07-1.50%2,030,233
May 30, 202514.5914.6814.4814.6514.28-3,717,054
May 29, 202514.7114.7214.5214.6514.270.41%1,681,160
May 28, 202514.5914.6714.5314.5914.210.14%1,735,546
May 27, 202514.5014.5914.3314.5714.191.67%1,632,994
May 23, 202514.1014.3814.0414.3313.960.63%2,098,972
May 22, 202514.3014.3314.1514.2413.87-0.42%1,510,594
May 21, 202514.5014.5714.2714.3013.93-2.39%3,332,871
May 20, 202514.7114.7514.6114.6514.27-0.48%1,834,928
May 19, 202514.6614.7514.5214.7214.340.07%2,908,228
May 16, 202514.6714.7214.5814.7114.330.75%2,425,734
May 15, 202514.6014.7014.5114.6014.22-0.34%3,253,749
May 14, 202514.5814.7114.5214.6514.270.48%2,324,624
May 13, 202514.3814.7414.3114.5814.201.46%3,273,061
May 12, 202514.2514.7114.2414.3714.003.46%5,431,870
May 9, 202513.8513.9513.7913.8913.530.07%2,160,931
May 8, 202513.8013.9513.5513.8813.521.24%3,119,748