Blue Owl Capital Corporation (OBDC)

Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.95	12.01	11.73	11.95	11.95	0.17%	3,479,125
Feb 10, 2026	11.75	12.04	11.65	11.93	11.93	1.62%	3,854,996
Feb 9, 2026	11.33	11.76	11.32	11.74	11.74	2.44%	5,563,728
Feb 6, 2026	11.03	11.58	11.01	11.46	11.46	5.04%	9,917,484
Feb 5, 2026	11.00	11.06	10.70	10.91	10.91	-2.94%	12,075,081
Feb 4, 2026	11.21	11.29	11.03	11.24	11.24	1.35%	9,356,490
Feb 3, 2026	11.40	11.41	10.92	11.09	11.09	-3.48%	13,137,256
Feb 2, 2026	11.92	11.96	11.35	11.49	11.49	-4.25%	14,506,309
Jan 30, 2026	12.09	12.14	11.92	12.00	12.00	-1.23%	4,228,669
Jan 29, 2026	12.07	12.16	12.00	12.15	12.15	0.66%	3,564,497
Jan 28, 2026	12.30	12.35	12.06	12.07	12.07	-1.63%	4,198,068
Jan 27, 2026	12.27	12.40	12.21	12.27	12.27	-0.24%	2,883,414
Jan 26, 2026	12.48	12.48	12.20	12.30	12.30	-1.44%	5,753,362
Jan 23, 2026	12.63	12.63	12.42	12.48	12.48	-1.03%	2,650,247
Jan 22, 2026	12.75	12.77	12.60	12.61	12.61	-0.24%	2,176,534
Jan 21, 2026	12.49	12.69	12.49	12.64	12.64	1.77%	2,857,453
Jan 20, 2026	12.43	12.52	12.32	12.42	12.42	-1.51%	4,128,491
Jan 16, 2026	12.75	12.76	12.53	12.61	12.61	-0.94%	3,954,983
Jan 15, 2026	12.67	12.78	12.61	12.73	12.73	0.39%	4,173,389
Jan 14, 2026	12.47	12.69	12.43	12.68	12.68	1.93%	4,321,946
Jan 13, 2026	12.70	12.79	12.43	12.44	12.44	-1.66%	3,572,139
Jan 12, 2026	12.51	12.67	12.48	12.65	12.65	0.72%	3,020,654
Jan 9, 2026	12.70	12.74	12.55	12.56	12.56	-0.48%	2,772,299
Jan 8, 2026	12.20	12.71	12.20	12.62	12.62	2.94%	3,685,546
Jan 7, 2026	12.50	12.52	12.19	12.26	12.26	-1.92%	4,946,390
Jan 6, 2026	12.60	12.65	12.36	12.50	12.50	-1.19%	4,163,245
Jan 5, 2026	12.62	12.76	12.56	12.65	12.65	0.72%	4,073,169
Jan 2, 2026	12.50	12.64	12.33	12.56	12.56	1.05%	3,212,236
Dec 31, 2025	12.39	12.54	12.37	12.43	12.43	-2.59%	6,009,063
Dec 30, 2025	12.68	12.84	12.65	12.76	12.39	0.71%	4,994,415
Dec 29, 2025	12.73	12.83	12.66	12.67	12.30	-0.47%	5,297,002
Dec 26, 2025	12.61	12.77	12.54	12.73	12.36	1.11%	3,566,100
Dec 24, 2025	12.50	12.64	12.50	12.59	12.22	0.32%	2,665,283
Dec 23, 2025	12.61	12.67	12.50	12.55	12.19	-0.87%	4,184,620
Dec 22, 2025	12.61	12.71	12.57	12.66	12.29	0.08%	5,564,991
Dec 19, 2025	12.69	12.72	12.57	12.65	12.28	-0.39%	6,630,864
Dec 18, 2025	12.98	13.03	12.64	12.70	12.33	-1.63%	5,008,546
Dec 17, 2025	13.02	13.15	12.91	12.91	12.54	-0.54%	4,758,730
Dec 16, 2025	13.00	13.09	12.94	12.98	12.60	-0.23%	3,384,807
Dec 15, 2025	13.17	13.25	12.92	13.01	12.63	-0.31%	4,314,929
Dec 12, 2025	13.20	13.29	13.03	13.05	12.67	-0.76%	3,334,410
Dec 11, 2025	13.43	13.45	13.13	13.15	12.77	-1.72%	4,087,320
Dec 10, 2025	13.38	13.43	13.31	13.38	12.99	0.30%	3,920,461
Dec 9, 2025	13.32	13.43	13.32	13.34	12.95	0.30%	4,162,406
Dec 8, 2025	13.46	13.49	13.23	13.30	12.91	-1.34%	4,189,636
Dec 5, 2025	13.41	13.58	13.37	13.48	13.09	0.22%	3,419,014
Dec 4, 2025	13.42	13.51	13.38	13.45	13.06	0.30%	3,120,785
Dec 3, 2025	13.22	13.44	13.22	13.41	13.02	1.44%	2,949,822
Dec 2, 2025	13.27	13.33	13.13	13.22	12.84	-0.15%	3,940,615
Dec 1, 2025	13.13	13.37	13.13	13.24	12.86	0.53%	5,592,652

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.