Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
15.04
-0.27 (-1.76%)
At close: Mar 28, 2025, 4:00 PM
15.16
+0.12 (0.80%)
After-hours: Mar 28, 2025, 7:48 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202515.3015.3114.9615.0415.04-1.76%3,042,377
Mar 27, 202515.2615.3115.1015.3115.310.46%3,031,275
Mar 26, 202515.2215.2815.1715.2415.240.46%2,458,971
Mar 25, 202515.2915.3615.0715.1715.17-0.52%3,740,226
Mar 24, 202515.0315.2615.0315.2515.251.80%5,589,860
Mar 21, 202514.9815.1214.9614.9814.98-0.60%10,922,851
Mar 20, 202515.0715.2115.0215.0715.070.53%3,817,303
Mar 19, 202514.9215.1214.9114.9914.990.47%6,684,069
Mar 18, 202514.9114.9914.8014.9214.920.13%4,207,392
Mar 17, 202514.5414.9814.5414.9014.903.47%7,520,868
Mar 14, 202514.3014.4514.1714.4014.402.27%2,760,034
Mar 13, 202514.4314.6014.0714.0814.08-2.09%4,215,392
Mar 12, 202514.6114.7214.3414.3814.38-0.83%5,671,703
Mar 11, 202514.8014.8414.4314.5014.50-1.83%7,734,628
Mar 10, 202514.8914.9314.6714.7714.77-1.47%2,692,913
Mar 7, 202514.8315.0914.8314.9914.991.70%4,039,349
Mar 6, 202514.8214.8714.6814.7414.74-0.61%3,219,554
Mar 5, 202515.0015.0014.7714.8314.83-1.00%2,889,031
Mar 4, 202515.1315.1714.9314.9814.98-2.09%3,657,659
Mar 3, 202515.4615.5815.2415.3015.30-1.03%3,004,191
Feb 28, 202515.1215.4615.1015.4615.461.84%4,915,204
Feb 27, 202515.2015.2515.1415.1815.130.13%3,872,436
Feb 26, 202515.3515.3615.0815.1615.11-1.24%4,061,140
Feb 25, 202515.3915.5015.3415.3515.30-0.26%4,261,777
Feb 24, 202515.4615.4715.1415.3915.34-0.26%4,453,688
Feb 21, 202515.6015.7315.4215.4315.38-0.64%2,696,694
Feb 20, 202515.6015.7115.4215.5315.48-0.70%3,618,768
Feb 19, 202515.4815.6615.4515.6415.590.45%3,155,093
Feb 18, 202515.3715.5715.3615.5715.521.17%2,278,300
Feb 14, 202515.2915.4415.2815.3915.340.59%2,584,217
Feb 13, 202515.3015.3915.2415.3015.25-0.20%2,664,030
Feb 12, 202515.0515.3315.0315.3315.281.59%2,948,065
Feb 11, 202515.0615.1215.0315.0915.040.13%3,200,574
Feb 10, 202515.0015.1314.9615.0715.020.47%2,654,143
Feb 7, 202515.1215.1214.9815.0014.95-0.33%2,580,605
Feb 6, 202515.1215.1415.0015.0515.000.20%2,494,245
Feb 5, 202515.1015.1514.8915.0214.97-0.53%2,930,677
Feb 4, 202515.0715.1415.0415.1015.050.13%4,092,321
Feb 3, 202514.8115.1214.7615.0815.03-0.20%3,225,447
Jan 31, 202515.0515.1514.9715.1115.060.40%8,693,373
Jan 30, 202515.0515.0614.9215.0515.000.74%4,273,129
Jan 29, 202515.0515.0714.7614.9414.89-0.66%3,433,415
Jan 28, 202514.8215.0514.8015.0414.991.35%2,298,811
Jan 27, 202514.8614.9414.7914.8414.79-0.27%2,307,007
Jan 24, 202514.7914.9314.7814.8814.830.61%2,559,060
Jan 23, 202514.7814.8414.7414.7914.740.14%2,978,116
Jan 22, 202514.8414.8414.6814.7714.72-1.01%3,153,173
Jan 21, 202514.8114.9414.7714.9214.870.54%3,614,984
Jan 17, 202514.8314.9414.8114.8414.79-0.40%2,832,677
Jan 16, 202515.0015.0514.8514.9014.85-0.13%2,381,852