Skip to main content
logo
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
14.27
+0.05 (0.35%)
Sep 4, 2025, 2:23 PM - Market open

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202514.2314.2914.2014.25-0.21%928,625
Sep 3, 202514.2014.3214.1914.2214.22-0.07%3,047,583
Sep 2, 202514.2314.3614.1714.2314.23-0.77%3,064,753
Aug 29, 202514.2214.3514.2114.3414.340.84%1,572,536
Aug 28, 202514.2214.2614.0914.2214.200.07%2,468,486
Aug 27, 202514.1314.2714.1114.2114.190.28%2,009,173
Aug 26, 202514.1714.2014.0914.1714.150.43%2,033,359
Aug 25, 202514.3014.3314.0114.1114.09-1.05%2,399,051
Aug 22, 202514.1014.3214.1014.2614.241.35%2,593,692
Aug 21, 202514.0514.1514.0414.0714.05-0.57%3,173,705
Aug 20, 202514.1914.2814.0714.1514.13-0.28%2,655,555
Aug 19, 202514.3014.3714.1514.1914.170.21%2,605,945
Aug 18, 202514.1214.2014.1214.1614.140.21%2,292,525
Aug 15, 202514.3414.3814.1214.1314.11-1.19%3,039,761
Aug 14, 202514.2814.3514.2414.3014.28-0.56%2,644,844
Aug 13, 202514.3614.4214.3114.3814.360.70%3,125,685
Aug 12, 202514.1114.3214.0914.2814.261.35%2,629,307
Aug 11, 202514.1914.2414.0414.0914.07-0.56%1,854,270
Aug 8, 202514.1014.2714.0814.1714.150.64%2,548,200
Aug 7, 202514.4214.5314.0714.0814.06-0.21%3,174,795
Aug 6, 202514.2714.2914.1114.1114.09-0.56%2,461,877
Aug 5, 202514.0914.2213.9214.1914.170.71%2,499,339
Aug 4, 202514.1414.1914.0414.0914.070.07%2,434,230
Aug 1, 202514.2014.2013.9114.0814.06-1.40%3,045,364
Jul 31, 202514.3714.4814.2614.2814.26-0.90%2,337,694
Jul 30, 202514.5514.6514.3314.4114.39-0.96%2,181,367
Jul 29, 202514.6114.6514.3414.5514.53-0.41%2,634,329
Jul 28, 202514.7814.8514.6014.6114.59-1.62%2,154,666
Jul 25, 202514.8614.8914.7714.8514.83-0.20%2,347,513
Jul 24, 202514.9514.9814.8114.8814.86-0.47%3,311,439
Jul 23, 202514.9815.0114.8914.9514.930.47%1,997,908
Jul 22, 202514.8914.9314.8014.8814.860.40%1,937,945
Jul 21, 202515.1515.1514.7914.8214.80-1.79%4,104,002
Jul 18, 202515.1415.1915.0515.0915.07-0.07%1,897,035
Jul 17, 202514.9015.1414.9015.1015.081.00%2,974,895
Jul 16, 202514.8014.9614.6914.9514.931.08%2,661,681
Jul 15, 202514.8014.8914.7614.7914.77-0.07%3,584,026
Jul 14, 202514.6414.8214.6314.8014.781.02%3,450,207
Jul 11, 202514.5914.6914.5214.6514.630.21%2,955,169
Jul 10, 202514.3814.7114.3814.6214.601.53%4,009,276
Jul 9, 202514.4914.5114.2714.4014.38-0.14%2,483,176
Jul 8, 202514.4214.5414.4014.4214.40-1,996,254
Jul 7, 202514.5914.6214.3714.4214.40-1.44%3,179,367
Jul 3, 202514.5514.6814.5114.6314.610.97%1,443,324
Jul 2, 202514.4414.5214.3514.4914.470.69%2,949,502
Jul 1, 202514.3214.4414.2214.3914.370.35%2,836,851
Jun 30, 202514.2014.3914.1114.3414.32-1.38%3,352,599
Jun 27, 202514.6514.7014.4814.5414.16-0.62%2,512,203
Jun 26, 202514.5214.7414.5214.6314.241.25%2,290,668
Jun 25, 202514.3714.4714.3214.4514.070.63%2,186,650