Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
15.19
+0.03 (0.20%)
At close: Dec 20, 2024, 4:00 PM
15.16
-0.03 (-0.20%)
After-hours: Dec 20, 2024, 5:59 PM EST

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.1715.4615.0915.1915.190.20%8,353,205
Dec 19, 202415.0115.2614.9815.1615.161.74%1,946,750
Dec 18, 202415.1715.3014.8814.9014.90-1.32%2,260,129
Dec 17, 202415.1215.2115.0415.1015.100.07%2,296,947
Dec 16, 202415.1415.1815.0315.0915.09-1.31%2,161,408
Dec 13, 202415.3315.3315.1615.2915.290.39%1,429,017
Dec 12, 202415.2915.4215.2115.2315.23-0.91%1,593,062
Dec 11, 202415.4115.4515.3215.3715.37-0.26%1,263,075
Dec 10, 202415.3715.4315.3015.4115.410.39%1,749,700
Dec 9, 202415.4315.5015.3215.3515.350.13%1,905,696
Dec 6, 202415.3915.4615.2915.3315.33-1,942,552
Dec 5, 202415.4615.5115.3215.3315.33-0.58%1,737,454
Dec 4, 202415.4215.4715.3515.4215.420.06%1,490,524
Dec 3, 202415.3015.4615.2815.4115.410.78%2,546,198
Dec 2, 202415.3015.3315.1315.2915.290.46%2,581,182
Nov 29, 202415.2315.2915.1315.2215.220.46%1,044,200
Nov 27, 202415.2115.2215.1015.1515.100.13%3,948,326
Nov 26, 202415.1915.2515.1315.1315.08-0.39%1,754,203
Nov 25, 202415.2815.3215.1515.1915.14-0.20%2,033,721
Nov 22, 202415.1315.2315.0215.2215.171.00%1,865,923
Nov 21, 202415.1215.1214.9815.0715.020.07%1,646,999
Nov 20, 202415.0915.1014.9515.0615.010.20%1,720,500
Nov 19, 202414.8615.1014.8615.0314.980.74%1,842,300
Nov 18, 202414.9615.0014.8914.9214.870.27%1,301,235
Nov 15, 202414.8714.9214.8414.8814.830.40%1,206,795
Nov 14, 202414.8714.9514.8214.8214.770.07%1,650,400
Nov 13, 202414.7514.9214.7314.8114.760.54%1,173,802
Nov 12, 202414.8214.9214.7014.7314.68-0.87%1,737,700
Nov 11, 202414.8915.0114.8214.8614.810.54%1,893,214
Nov 8, 202414.7814.8314.6914.7814.73-0.34%1,766,719
Nov 7, 202415.0115.1014.7914.8314.78-1.92%2,528,140
Nov 6, 202414.8815.1714.8215.1215.073.14%2,200,051
Nov 5, 202414.5814.7014.5714.6614.610.55%1,755,313
Nov 4, 202414.7714.7714.5414.5814.53-1.35%1,848,316
Nov 1, 202415.0115.0414.7814.7814.73-1.73%1,932,853
Oct 31, 202415.1015.1514.9615.0414.99-0.59%1,500,128
Oct 30, 202415.1215.2415.0915.1315.080.33%1,182,828
Oct 29, 202415.2515.3415.0615.0815.03-1.50%1,528,428
Oct 28, 202415.2015.3415.1615.3115.261.06%1,107,907
Oct 25, 202415.2215.2315.1015.1515.10-0.33%1,101,608
Oct 24, 202415.1015.2015.0515.2015.150.73%955,917
Oct 23, 202415.2015.2715.0215.0915.04-0.85%1,307,900
Oct 22, 202415.2115.3815.2015.2215.17-0.07%1,378,000
Oct 21, 202415.1215.2515.0915.2315.180.86%1,311,136
Oct 18, 202415.1515.1715.0815.1015.05-0.20%1,242,250
Oct 17, 202415.1715.1815.1015.1315.08-0.07%1,178,900
Oct 16, 202415.1215.2315.0715.1415.090.93%1,745,107
Oct 15, 202415.0315.1914.9815.0014.950.13%2,401,800
Oct 14, 202414.8414.9814.8414.9814.930.88%1,264,620
Oct 11, 202414.9514.9514.8214.8514.80-0.34%1,240,952
Oct 10, 202414.8214.9014.7614.9014.850.74%1,057,400
Oct 9, 202414.8514.8814.7814.7914.74-0.40%1,902,245
Oct 8, 202414.8014.8614.6914.8514.800.13%1,660,513
Oct 7, 202414.7914.8814.7814.8314.780.14%1,750,610
Oct 4, 202414.7614.8514.6414.8114.760.75%1,682,062
Oct 3, 202414.6014.8014.5714.7014.651.59%2,205,305
Oct 2, 202414.4514.5714.3714.4714.420.49%1,810,300
Oct 1, 202414.5114.5414.3414.4014.35-1.17%2,342,100
Sep 30, 202414.7614.8614.5114.5714.52-2.87%2,900,981
Sep 27, 202414.9015.0714.8815.0014.580.67%2,223,000
Sep 26, 202414.8514.9714.8114.9014.480.54%1,783,552
Sep 25, 202414.9514.9914.8114.8214.41-0.60%1,681,590
Sep 24, 202414.9715.0114.8914.9114.49-0.27%1,735,700
Sep 23, 202414.9515.0514.9214.9514.53-1,864,628
Sep 20, 202414.9514.9614.8914.9514.530.07%1,799,331
Sep 19, 202414.9614.9914.8814.9414.521.01%1,421,500
Sep 18, 202414.6714.8714.6514.7914.380.61%1,443,251
Sep 17, 202414.7114.7514.6614.7014.29-1,503,193
Sep 16, 202414.8514.8714.6614.7014.29-0.68%2,133,155
Sep 13, 202414.7914.9314.7614.8014.390.54%1,564,273
Sep 12, 202414.6414.7814.6314.7214.310.48%1,328,902
Sep 11, 202414.5314.6714.3914.6514.240.48%1,552,363
Sep 10, 202414.7014.7414.5114.5814.17-1.02%1,772,835
Sep 9, 202414.7514.8214.6614.7314.320.41%1,511,500
Sep 6, 202414.9414.9614.6414.6714.26-1.68%1,811,900
Sep 5, 202414.9615.0314.8714.9214.50-0.07%1,153,455
Sep 4, 202414.9415.0514.9014.9314.510.20%1,188,900
Sep 3, 202415.0615.1414.8614.9014.48-1.72%1,638,516
Aug 30, 202415.1815.3015.0715.1614.740.40%4,019,143
Aug 29, 202415.0615.1815.0515.1014.620.40%1,999,582
Aug 28, 202415.0715.1915.0215.0414.56-0.46%1,489,400
Aug 27, 202415.0215.2215.0115.1114.630.60%1,695,893
Aug 26, 202414.9815.1414.9815.0214.540.74%1,831,200
Aug 23, 202414.9214.9614.7714.9114.441.15%1,859,809
Aug 22, 202414.7014.8014.6914.7414.270.48%1,446,300
Aug 21, 202414.6014.7014.5714.6714.200.96%1,344,000
Aug 20, 202414.5514.6214.5214.5314.07-0.07%1,204,100
Aug 19, 202414.6114.6314.4914.5414.080.21%2,276,900
Aug 16, 202414.4514.5814.4114.5114.050.42%2,552,662
Aug 15, 202414.4614.5814.3414.4513.991.12%2,419,100
Aug 14, 202414.3814.3914.1314.2913.84-0.21%2,223,800
Aug 13, 202414.3514.4414.2314.3213.87-0.42%2,656,200
Aug 12, 202414.5614.6914.3614.3813.92-0.83%1,999,039
Aug 9, 202414.5114.5814.3514.5014.04-0.55%2,951,600
Aug 8, 202414.7414.7414.1714.5814.12-0.68%4,115,948
Aug 7, 202414.9815.0814.6714.6814.21-0.88%2,493,200
Aug 6, 202414.5514.8914.5314.8114.342.35%2,668,802
Aug 5, 202414.2814.7713.9814.4714.01-3.40%6,236,700
Aug 2, 202415.3915.3914.9614.9814.50-3.04%3,778,923
Aug 1, 202415.5315.5815.4315.4514.96-0.45%1,390,500