Blue Owl Capital Corporation (OBDC)

Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	12.08	12.47	12.03	12.34	12.34	2.58%	12,189,770
Nov 20, 2025	12.12	12.20	11.90	12.03	12.03	0.50%	10,218,870
Nov 19, 2025	11.85	12.22	11.65	11.97	11.97	1.87%	13,059,536
Nov 18, 2025	11.74	11.82	11.65	11.75	11.75	-0.93%	10,352,576
Nov 17, 2025	11.90	12.11	11.85	11.86	11.86	-0.34%	7,466,769
Nov 14, 2025	11.89	11.93	11.79	11.90	11.90	-0.50%	3,534,280
Nov 13, 2025	12.08	12.18	11.90	11.96	11.96	-1.16%	6,738,329
Nov 12, 2025	12.04	12.15	12.00	12.10	12.10	0.25%	4,339,012
Nov 11, 2025	12.10	12.14	11.94	12.07	12.07	-0.08%	5,456,528
Nov 10, 2025	12.20	12.25	11.93	12.08	12.08	-0.49%	5,098,509
Nov 7, 2025	12.12	12.21	11.98	12.14	12.14	0.33%	6,286,809
Nov 6, 2025	12.22	12.48	11.94	12.10	12.10	-5.32%	12,653,300
Nov 5, 2025	12.90	12.90	12.63	12.78	12.78	-1.01%	5,003,938
Nov 4, 2025	13.04	13.04	12.80	12.91	12.91	-1.07%	3,971,003
Nov 3, 2025	13.00	13.09	12.85	13.05	13.05	0.23%	3,503,416
Oct 31, 2025	12.80	13.12	12.74	13.02	13.02	1.64%	3,507,682
Oct 30, 2025	13.00	13.01	12.70	12.81	12.81	-1.91%	5,570,363
Oct 29, 2025	13.17	13.24	13.00	13.06	13.06	-1.36%	3,624,211
Oct 28, 2025	13.23	13.39	13.16	13.24	13.24	0.30%	4,403,434
Oct 27, 2025	13.00	13.24	12.98	13.20	13.20	1.30%	4,564,235
Oct 24, 2025	13.11	13.14	12.96	13.03	13.03	0.23%	4,241,825
Oct 23, 2025	13.00	13.06	12.87	13.00	13.00	0.31%	5,949,923
Oct 22, 2025	12.88	13.03	12.86	12.96	12.96	-	4,898,841
Oct 21, 2025	12.71	13.08	12.70	12.96	12.96	2.05%	4,879,211
Oct 20, 2025	12.68	12.79	12.62	12.70	12.70	0.79%	4,883,250
Oct 17, 2025	12.54	12.69	12.48	12.60	12.60	0.48%	6,804,360
Oct 16, 2025	12.89	12.92	12.50	12.54	12.54	-2.56%	5,524,613
Oct 15, 2025	12.93	13.08	12.78	12.87	12.87	-	6,750,070
Oct 14, 2025	12.38	12.91	12.37	12.87	12.87	2.96%	7,920,345
Oct 13, 2025	12.21	12.56	12.19	12.50	12.50	3.05%	5,295,099
Oct 10, 2025	12.19	12.31	12.04	12.13	12.13	-0.82%	9,139,653
Oct 9, 2025	12.47	12.47	12.15	12.23	12.23	-1.61%	5,892,519
Oct 8, 2025	12.55	12.65	12.40	12.43	12.43	-0.88%	5,324,019
Oct 7, 2025	12.60	12.69	12.38	12.54	12.54	-	6,221,731
Oct 6, 2025	12.72	12.78	12.51	12.54	12.54	-0.95%	5,223,304
Oct 3, 2025	12.75	12.77	12.61	12.66	12.66	-0.55%	4,236,723
Oct 2, 2025	12.51	12.79	12.44	12.73	12.73	1.76%	5,609,502
Oct 1, 2025	12.66	12.70	12.47	12.51	12.51	-2.04%	7,577,781
Sep 30, 2025	12.80	12.95	12.65	12.77	12.77	-3.33%	6,815,264
Sep 29, 2025	13.30	13.31	13.08	13.21	12.84	-0.23%	4,064,912
Sep 26, 2025	13.37	13.43	13.21	13.24	12.87	-0.97%	3,286,159
Sep 25, 2025	13.32	13.42	13.26	13.37	13.00	-0.07%	3,828,480
Sep 24, 2025	13.60	13.63	13.31	13.38	13.01	-1.40%	4,396,939
Sep 23, 2025	13.64	13.73	13.47	13.57	13.19	-0.29%	2,845,481
Sep 22, 2025	13.92	13.94	13.59	13.61	13.23	-2.86%	4,868,384
Sep 19, 2025	13.86	14.03	13.80	14.01	13.62	1.23%	6,940,788
Sep 18, 2025	13.74	13.92	13.67	13.84	13.45	0.73%	3,244,009
Sep 17, 2025	13.72	13.89	13.66	13.74	13.36	0.29%	3,851,711
Sep 16, 2025	13.70	13.82	13.61	13.70	13.32	-0.07%	5,478,304
Sep 15, 2025	14.06	14.08	13.67	13.71	13.33	-3.11%	6,661,972

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.