Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
14.78
-0.26 (-1.73%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 15.01 | 15.04 | 14.78 | 14.78 | 14.78 | -1.73% | 1,931,938 |
| Oct 31, 2024 | 15.10 | 15.15 | 14.96 | 15.04 | 15.04 | -0.59% | 1,500,128 |
| Oct 30, 2024 | 15.12 | 15.24 | 15.09 | 15.13 | 15.13 | 0.33% | 1,182,828 |
| Oct 29, 2024 | 15.25 | 15.34 | 15.06 | 15.08 | 15.08 | -1.50% | 1,528,428 |
| Oct 28, 2024 | 15.20 | 15.34 | 15.16 | 15.31 | 15.31 | 1.06% | 1,107,907 |
| Oct 25, 2024 | 15.22 | 15.23 | 15.10 | 15.15 | 15.15 | -0.33% | 1,101,608 |
| Oct 24, 2024 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | 0.73% | 955,917 |
| Oct 23, 2024 | 15.20 | 15.27 | 15.02 | 15.09 | 15.09 | -0.85% | 1,307,877 |
| Oct 22, 2024 | 15.21 | 15.38 | 15.20 | 15.22 | 15.22 | -0.07% | 1,377,995 |
| Oct 21, 2024 | 15.12 | 15.25 | 15.09 | 15.23 | 15.23 | 0.86% | 1,311,136 |
| Oct 18, 2024 | 15.15 | 15.17 | 15.08 | 15.10 | 15.10 | -0.20% | 1,242,250 |
| Oct 17, 2024 | 15.17 | 15.18 | 15.10 | 15.13 | 15.13 | -0.07% | 1,178,861 |
| Oct 16, 2024 | 15.12 | 15.23 | 15.07 | 15.14 | 15.14 | 0.93% | 1,745,107 |
| Oct 15, 2024 | 15.03 | 15.19 | 14.98 | 15.00 | 15.00 | 0.13% | 2,401,785 |
| Oct 14, 2024 | 14.84 | 14.98 | 14.84 | 14.98 | 14.98 | 0.88% | 1,264,620 |
| Oct 11, 2024 | 14.95 | 14.95 | 14.82 | 14.85 | 14.85 | -0.34% | 1,240,952 |
| Oct 10, 2024 | 14.82 | 14.90 | 14.76 | 14.90 | 14.90 | 0.74% | 1,057,354 |
| Oct 9, 2024 | 14.85 | 14.88 | 14.78 | 14.79 | 14.79 | -0.40% | 1,902,245 |
| Oct 8, 2024 | 14.80 | 14.86 | 14.69 | 14.85 | 14.85 | 0.13% | 1,660,513 |
| Oct 7, 2024 | 14.79 | 14.88 | 14.78 | 14.83 | 14.83 | 0.14% | 1,750,610 |
| Oct 4, 2024 | 14.76 | 14.85 | 14.64 | 14.81 | 14.81 | 0.75% | 1,682,062 |
| Oct 3, 2024 | 14.60 | 14.80 | 14.57 | 14.70 | 14.70 | 1.59% | 2,205,305 |
| Oct 2, 2024 | 14.45 | 14.57 | 14.37 | 14.47 | 14.47 | 0.49% | 1,810,251 |
| Oct 1, 2024 | 14.51 | 14.54 | 14.34 | 14.40 | 14.40 | -1.17% | 2,342,077 |
| Sep 30, 2024 | 14.76 | 14.86 | 14.51 | 14.57 | 14.57 | -2.87% | 2,900,981 |
| Sep 27, 2024 | 14.90 | 15.07 | 14.88 | 15.00 | 14.63 | 0.67% | 2,222,960 |
| Sep 26, 2024 | 14.85 | 14.97 | 14.81 | 14.90 | 14.53 | 0.54% | 1,783,552 |
| Sep 25, 2024 | 14.95 | 14.99 | 14.81 | 14.82 | 14.45 | -0.60% | 1,681,590 |
| Sep 24, 2024 | 14.97 | 15.01 | 14.89 | 14.91 | 14.54 | -0.27% | 1,735,693 |
| Sep 23, 2024 | 14.95 | 15.05 | 14.92 | 14.95 | 14.58 | - | 1,864,628 |
| Sep 20, 2024 | 14.95 | 14.96 | 14.89 | 14.95 | 14.58 | 0.07% | 1,799,331 |
| Sep 19, 2024 | 14.96 | 14.99 | 14.88 | 14.94 | 14.57 | 1.01% | 1,421,499 |
| Sep 18, 2024 | 14.67 | 14.87 | 14.65 | 14.79 | 14.42 | 0.61% | 1,443,251 |
| Sep 17, 2024 | 14.71 | 14.75 | 14.66 | 14.70 | 14.34 | - | 1,503,193 |
| Sep 16, 2024 | 14.85 | 14.87 | 14.66 | 14.70 | 14.34 | -0.68% | 2,133,155 |
| Sep 13, 2024 | 14.79 | 14.93 | 14.76 | 14.80 | 14.43 | 0.54% | 1,564,273 |
| Sep 12, 2024 | 14.64 | 14.78 | 14.63 | 14.72 | 14.36 | 0.48% | 1,328,902 |
| Sep 11, 2024 | 14.53 | 14.67 | 14.39 | 14.65 | 14.29 | 0.48% | 1,552,363 |
| Sep 10, 2024 | 14.70 | 14.74 | 14.51 | 14.58 | 14.22 | -1.02% | 1,772,835 |
| Sep 9, 2024 | 14.75 | 14.82 | 14.66 | 14.73 | 14.37 | 0.41% | 1,511,496 |
| Sep 6, 2024 | 14.94 | 14.96 | 14.64 | 14.67 | 14.31 | -1.68% | 1,811,872 |
| Sep 5, 2024 | 14.96 | 15.03 | 14.87 | 14.92 | 14.55 | -0.07% | 1,153,455 |
| Sep 4, 2024 | 14.94 | 15.05 | 14.90 | 14.93 | 14.56 | 0.20% | 1,187,067 |
| Sep 3, 2024 | 15.06 | 15.14 | 14.86 | 14.90 | 14.53 | -1.72% | 1,638,516 |
| Aug 30, 2024 | 15.18 | 15.30 | 15.07 | 15.16 | 14.79 | 0.40% | 4,019,143 |
| Aug 29, 2024 | 15.06 | 15.18 | 15.05 | 15.10 | 14.67 | 0.40% | 1,999,582 |
| Aug 28, 2024 | 15.07 | 15.19 | 15.02 | 15.04 | 14.61 | -0.46% | 1,489,394 |
| Aug 27, 2024 | 15.02 | 15.22 | 15.01 | 15.11 | 14.68 | 0.60% | 1,695,893 |
| Aug 26, 2024 | 14.98 | 15.14 | 14.98 | 15.02 | 14.59 | 0.74% | 1,831,178 |
| Aug 23, 2024 | 14.92 | 14.96 | 14.77 | 14.91 | 14.48 | 1.15% | 1,859,809 |
| Aug 22, 2024 | 14.70 | 14.80 | 14.69 | 14.74 | 14.32 | 0.48% | 1,446,272 |
| Aug 21, 2024 | 14.60 | 14.70 | 14.57 | 14.67 | 14.25 | 0.96% | 1,343,953 |
| Aug 20, 2024 | 14.55 | 14.62 | 14.52 | 14.53 | 14.11 | -0.07% | 1,204,094 |
| Aug 19, 2024 | 14.61 | 14.63 | 14.49 | 14.54 | 14.12 | 0.21% | 2,276,856 |
| Aug 16, 2024 | 14.45 | 14.58 | 14.41 | 14.51 | 14.10 | 0.42% | 2,552,662 |
| Aug 15, 2024 | 14.46 | 14.58 | 14.34 | 14.45 | 14.04 | 1.12% | 2,419,060 |
| Aug 14, 2024 | 14.38 | 14.39 | 14.13 | 14.29 | 13.88 | -0.21% | 2,223,778 |
| Aug 13, 2024 | 14.35 | 14.44 | 14.23 | 14.32 | 13.91 | -0.42% | 2,656,183 |
| Aug 12, 2024 | 14.56 | 14.69 | 14.36 | 14.38 | 13.97 | -0.83% | 1,999,039 |
| Aug 9, 2024 | 14.51 | 14.58 | 14.35 | 14.50 | 14.09 | -0.55% | 2,951,570 |
| Aug 8, 2024 | 14.74 | 14.74 | 14.17 | 14.58 | 14.16 | -0.68% | 4,115,948 |
| Aug 7, 2024 | 14.98 | 15.08 | 14.67 | 14.68 | 14.26 | -0.88% | 2,493,157 |
| Aug 6, 2024 | 14.55 | 14.89 | 14.53 | 14.81 | 14.39 | 2.35% | 2,668,802 |
| Aug 5, 2024 | 14.28 | 14.77 | 13.98 | 14.47 | 14.06 | -3.40% | 6,236,650 |
| Aug 2, 2024 | 15.39 | 15.39 | 14.96 | 14.98 | 14.55 | -3.04% | 3,778,923 |
| Aug 1, 2024 | 15.53 | 15.58 | 15.43 | 15.45 | 15.01 | -0.45% | 1,390,490 |
| Jul 31, 2024 | 15.80 | 15.87 | 15.52 | 15.52 | 15.08 | -1.02% | 2,228,962 |
| Jul 30, 2024 | 15.53 | 15.78 | 15.49 | 15.68 | 15.23 | 1.42% | 2,501,500 |
| Jul 29, 2024 | 15.50 | 15.53 | 15.44 | 15.46 | 15.02 | -0.19% | 1,637,306 |
| Jul 26, 2024 | 15.42 | 15.50 | 15.38 | 15.49 | 15.05 | 0.78% | 1,460,949 |
| Jul 25, 2024 | 15.29 | 15.47 | 15.28 | 15.37 | 14.93 | 0.52% | 1,283,790 |
| Jul 24, 2024 | 15.43 | 15.47 | 15.25 | 15.29 | 14.85 | -1.04% | 1,278,072 |
| Jul 23, 2024 | 15.46 | 15.51 | 15.40 | 15.45 | 15.01 | -0.13% | 1,584,781 |
| Jul 22, 2024 | 15.31 | 15.50 | 15.31 | 15.47 | 15.03 | 1.18% | 1,548,448 |
| Jul 19, 2024 | 15.37 | 15.47 | 15.27 | 15.29 | 14.85 | -0.39% | 1,174,936 |
| Jul 18, 2024 | 15.49 | 15.54 | 15.27 | 15.35 | 14.91 | -0.90% | 1,787,456 |
| Jul 17, 2024 | 15.44 | 15.55 | 15.44 | 15.49 | 15.05 | -0.13% | 1,986,514 |
| Jul 16, 2024 | 15.66 | 15.70 | 15.46 | 15.51 | 15.07 | -0.89% | 1,997,658 |
| Jul 15, 2024 | 15.76 | 15.78 | 15.63 | 15.65 | 15.20 | -0.13% | 2,570,926 |
| Jul 12, 2024 | 15.50 | 15.76 | 15.50 | 15.67 | 15.22 | 1.36% | 2,441,770 |
| Jul 11, 2024 | 15.54 | 15.59 | 15.39 | 15.46 | 15.02 | -0.51% | 2,028,946 |
| Jul 10, 2024 | 15.39 | 15.57 | 15.38 | 15.54 | 15.10 | 1.04% | 1,325,546 |
| Jul 9, 2024 | 15.48 | 15.52 | 15.33 | 15.38 | 14.94 | -0.77% | 2,045,181 |
| Jul 8, 2024 | 15.65 | 15.70 | 15.45 | 15.50 | 15.06 | -0.64% | 1,766,410 |
| Jul 5, 2024 | 15.56 | 15.61 | 15.51 | 15.60 | 15.15 | 0.32% | 1,537,937 |
| Jul 3, 2024 | 15.62 | 15.70 | 15.51 | 15.55 | 15.11 | -0.19% | 1,246,240 |
| Jul 2, 2024 | 15.41 | 15.59 | 15.40 | 15.58 | 15.13 | 1.23% | 1,807,467 |
| Jul 1, 2024 | 15.34 | 15.50 | 15.32 | 15.39 | 14.95 | 0.20% | 1,978,917 |
| Jun 28, 2024 | 15.35 | 15.48 | 15.28 | 15.36 | 14.92 | -1.41% | 2,268,361 |
| Jun 27, 2024 | 15.72 | 15.85 | 15.56 | 15.58 | 14.78 | -0.70% | 2,719,989 |
| Jun 26, 2024 | 15.70 | 15.78 | 15.66 | 15.69 | 14.88 | -0.13% | 1,857,109 |
| Jun 25, 2024 | 15.82 | 15.85 | 15.71 | 15.71 | 14.90 | -0.88% | 1,530,489 |
| Jun 24, 2024 | 15.72 | 15.90 | 15.70 | 15.85 | 15.03 | 1.08% | 2,067,413 |
| Jun 21, 2024 | 15.89 | 15.93 | 15.64 | 15.68 | 14.87 | -1.51% | 5,287,443 |
| Jun 20, 2024 | 15.78 | 15.98 | 15.78 | 15.92 | 15.10 | 0.95% | 2,056,909 |
| Jun 18, 2024 | 15.80 | 15.86 | 15.72 | 15.77 | 14.96 | -0.32% | 1,785,248 |
| Jun 17, 2024 | 15.79 | 15.91 | 15.71 | 15.82 | 15.01 | -0.32% | 2,014,489 |
| Jun 14, 2024 | 15.79 | 15.91 | 15.72 | 15.87 | 15.05 | 0.19% | 1,575,723 |
| Jun 13, 2024 | 15.96 | 15.99 | 15.79 | 15.84 | 15.03 | -0.88% | 1,639,613 |
| Jun 12, 2024 | 16.10 | 16.10 | 15.91 | 15.98 | 15.16 | 0.19% | 1,681,600 |