Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
15.10
+0.04 (0.27%)
Nov 21, 2024, 9:30 AM EST - Market open

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.0915.1014.9515.0615.060.20%1,720,461
Nov 19, 202414.8615.1014.8615.0315.030.74%1,842,298
Nov 18, 202414.9615.0014.8914.9214.920.27%1,301,235
Nov 15, 202414.8714.9214.8414.8814.880.40%1,206,795
Nov 14, 202414.8714.9514.8214.8214.820.07%1,650,369
Nov 13, 202414.7514.9214.7314.8114.810.54%1,173,802
Nov 12, 202414.8214.9214.7014.7314.73-0.87%1,737,679
Nov 11, 202414.8915.0114.8214.8614.860.54%1,893,214
Nov 8, 202414.7814.8314.6914.7814.78-0.34%1,766,719
Nov 7, 202415.0115.1014.7914.8314.83-1.92%2,528,140
Nov 6, 202414.8815.1714.8215.1215.123.14%2,200,051
Nov 5, 202414.5814.7014.5714.6614.660.55%1,755,313
Nov 4, 202414.7714.7714.5414.5814.58-1.35%1,848,316
Nov 1, 202415.0115.0414.7814.7814.78-1.73%1,932,853
Oct 31, 202415.1015.1514.9615.0415.04-0.59%1,500,128
Oct 30, 202415.1215.2415.0915.1315.130.33%1,182,828
Oct 29, 202415.2515.3415.0615.0815.08-1.50%1,528,428
Oct 28, 202415.2015.3415.1615.3115.311.06%1,107,907
Oct 25, 202415.2215.2315.1015.1515.15-0.33%1,101,608
Oct 24, 202415.1015.2015.0515.2015.200.73%955,917
Oct 23, 202415.2015.2715.0215.0915.09-0.85%1,307,877
Oct 22, 202415.2115.3815.2015.2215.22-0.07%1,377,995
Oct 21, 202415.1215.2515.0915.2315.230.86%1,311,136
Oct 18, 202415.1515.1715.0815.1015.10-0.20%1,242,250
Oct 17, 202415.1715.1815.1015.1315.13-0.07%1,178,861
Oct 16, 202415.1215.2315.0715.1415.140.93%1,745,107
Oct 15, 202415.0315.1914.9815.0015.000.13%2,401,785
Oct 14, 202414.8414.9814.8414.9814.980.88%1,264,620
Oct 11, 202414.9514.9514.8214.8514.85-0.34%1,240,952
Oct 10, 202414.8214.9014.7614.9014.900.74%1,057,354
Oct 9, 202414.8514.8814.7814.7914.79-0.40%1,902,245
Oct 8, 202414.8014.8614.6914.8514.850.13%1,660,513
Oct 7, 202414.7914.8814.7814.8314.830.14%1,750,610
Oct 4, 202414.7614.8514.6414.8114.810.75%1,682,062
Oct 3, 202414.6014.8014.5714.7014.701.59%2,205,305
Oct 2, 202414.4514.5714.3714.4714.470.49%1,810,251
Oct 1, 202414.5114.5414.3414.4014.40-1.17%2,342,077
Sep 30, 202414.7614.8614.5114.5714.57-2.87%2,900,981
Sep 27, 202414.9015.0714.8815.0014.630.67%2,222,960
Sep 26, 202414.8514.9714.8114.9014.530.54%1,783,552
Sep 25, 202414.9514.9914.8114.8214.45-0.60%1,681,590
Sep 24, 202414.9715.0114.8914.9114.54-0.27%1,735,693
Sep 23, 202414.9515.0514.9214.9514.58-1,864,628
Sep 20, 202414.9514.9614.8914.9514.580.07%1,799,331
Sep 19, 202414.9614.9914.8814.9414.571.01%1,421,499
Sep 18, 202414.6714.8714.6514.7914.420.61%1,443,251
Sep 17, 202414.7114.7514.6614.7014.34-1,503,193
Sep 16, 202414.8514.8714.6614.7014.34-0.68%2,133,155
Sep 13, 202414.7914.9314.7614.8014.430.54%1,564,273
Sep 12, 202414.6414.7814.6314.7214.360.48%1,328,902
Sep 11, 202414.5314.6714.3914.6514.290.48%1,552,363
Sep 10, 202414.7014.7414.5114.5814.22-1.02%1,772,835
Sep 9, 202414.7514.8214.6614.7314.370.41%1,511,496
Sep 6, 202414.9414.9614.6414.6714.31-1.68%1,811,872
Sep 5, 202414.9615.0314.8714.9214.55-0.07%1,153,455
Sep 4, 202414.9415.0514.9014.9314.560.20%1,187,067
Sep 3, 202415.0615.1414.8614.9014.53-1.72%1,638,516
Aug 30, 202415.1815.3015.0715.1614.790.40%4,019,143
Aug 29, 202415.0615.1815.0515.1014.670.40%1,999,582
Aug 28, 202415.0715.1915.0215.0414.61-0.46%1,489,394
Aug 27, 202415.0215.2215.0115.1114.680.60%1,695,893
Aug 26, 202414.9815.1414.9815.0214.590.74%1,831,178
Aug 23, 202414.9214.9614.7714.9114.481.15%1,859,809
Aug 22, 202414.7014.8014.6914.7414.320.48%1,446,272
Aug 21, 202414.6014.7014.5714.6714.250.96%1,343,953
Aug 20, 202414.5514.6214.5214.5314.11-0.07%1,204,094
Aug 19, 202414.6114.6314.4914.5414.120.21%2,276,856
Aug 16, 202414.4514.5814.4114.5114.100.42%2,552,662
Aug 15, 202414.4614.5814.3414.4514.041.12%2,419,060
Aug 14, 202414.3814.3914.1314.2913.88-0.21%2,223,778
Aug 13, 202414.3514.4414.2314.3213.91-0.42%2,656,183
Aug 12, 202414.5614.6914.3614.3813.97-0.83%1,999,039
Aug 9, 202414.5114.5814.3514.5014.09-0.55%2,951,570
Aug 8, 202414.7414.7414.1714.5814.16-0.68%4,115,948
Aug 7, 202414.9815.0814.6714.6814.26-0.88%2,493,157
Aug 6, 202414.5514.8914.5314.8114.392.35%2,668,802
Aug 5, 202414.2814.7713.9814.4714.06-3.40%6,236,650
Aug 2, 202415.3915.3914.9614.9814.55-3.04%3,778,923
Aug 1, 202415.5315.5815.4315.4515.01-0.45%1,390,490
Jul 31, 202415.8015.8715.5215.5215.08-1.02%2,228,962
Jul 30, 202415.5315.7815.4915.6815.231.42%2,501,500
Jul 29, 202415.5015.5315.4415.4615.02-0.19%1,637,306
Jul 26, 202415.4215.5015.3815.4915.050.78%1,460,949
Jul 25, 202415.2915.4715.2815.3714.930.52%1,283,790
Jul 24, 202415.4315.4715.2515.2914.85-1.04%1,278,072
Jul 23, 202415.4615.5115.4015.4515.01-0.13%1,584,781
Jul 22, 202415.3115.5015.3115.4715.031.18%1,548,448
Jul 19, 202415.3715.4715.2715.2914.85-0.39%1,174,936
Jul 18, 202415.4915.5415.2715.3514.91-0.90%1,787,456
Jul 17, 202415.4415.5515.4415.4915.05-0.13%1,986,514
Jul 16, 202415.6615.7015.4615.5115.07-0.89%1,997,658
Jul 15, 202415.7615.7815.6315.6515.20-0.13%2,570,926
Jul 12, 202415.5015.7615.5015.6715.221.36%2,441,770
Jul 11, 202415.5415.5915.3915.4615.02-0.51%2,028,946
Jul 10, 202415.3915.5715.3815.5415.101.04%1,325,546
Jul 9, 202415.4815.5215.3315.3814.94-0.77%2,045,181
Jul 8, 202415.6515.7015.4515.5015.06-0.64%1,766,410
Jul 5, 202415.5615.6115.5115.6015.150.32%1,537,937
Jul 3, 202415.6215.7015.5115.5515.11-0.19%1,246,240
Jul 2, 202415.4115.5915.4015.5815.131.23%1,807,467