Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
13.37
-0.02 (-0.11%)
Sep 25, 2025, 3:28 PM EDT - Market open
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 13.32 | 13.42 | 13.26 | 13.34 | - | -0.30% | 2,591,275 |
| Sep 24, 2025 | 13.60 | 13.63 | 13.31 | 13.38 | 13.38 | -1.40% | 4,396,939 |
| Sep 23, 2025 | 13.64 | 13.73 | 13.47 | 13.57 | 13.57 | -0.29% | 2,845,481 |
| Sep 22, 2025 | 13.92 | 13.94 | 13.59 | 13.61 | 13.61 | -2.86% | 4,868,384 |
| Sep 19, 2025 | 13.86 | 14.03 | 13.80 | 14.01 | 14.01 | 1.23% | 6,940,788 |
| Sep 18, 2025 | 13.74 | 13.92 | 13.67 | 13.84 | 13.84 | 0.73% | 3,244,009 |
| Sep 17, 2025 | 13.72 | 13.89 | 13.66 | 13.74 | 13.74 | 0.29% | 3,851,711 |
| Sep 16, 2025 | 13.70 | 13.82 | 13.61 | 13.70 | 13.70 | -0.07% | 5,478,304 |
| Sep 15, 2025 | 14.06 | 14.08 | 13.67 | 13.71 | 13.71 | -3.11% | 6,661,972 |
| Sep 12, 2025 | 14.26 | 14.31 | 14.15 | 14.15 | 14.15 | -0.84% | 2,055,886 |
| Sep 11, 2025 | 14.15 | 14.28 | 14.15 | 14.27 | 14.27 | 0.85% | 1,787,238 |
| Sep 10, 2025 | 14.20 | 14.24 | 14.08 | 14.15 | 14.15 | -0.21% | 1,756,773 |
| Sep 9, 2025 | 14.30 | 14.30 | 14.16 | 14.18 | 14.18 | -0.91% | 1,985,221 |
| Sep 8, 2025 | 14.34 | 14.34 | 14.19 | 14.31 | 14.31 | -0.21% | 2,159,454 |
| Sep 5, 2025 | 14.40 | 14.44 | 14.25 | 14.34 | 14.34 | -0.14% | 1,996,587 |
| Sep 4, 2025 | 14.23 | 14.37 | 14.20 | 14.36 | 14.36 | 0.98% | 2,297,191 |
| Sep 3, 2025 | 14.20 | 14.32 | 14.19 | 14.22 | 14.22 | -0.07% | 3,047,583 |
| Sep 2, 2025 | 14.23 | 14.36 | 14.17 | 14.23 | 14.23 | -0.77% | 3,064,753 |
| Aug 29, 2025 | 14.22 | 14.35 | 14.21 | 14.34 | 14.34 | 0.84% | 1,572,536 |
| Aug 28, 2025 | 14.22 | 14.26 | 14.09 | 14.22 | 14.20 | 0.07% | 2,468,486 |
| Aug 27, 2025 | 14.13 | 14.27 | 14.11 | 14.21 | 14.19 | 0.28% | 2,009,173 |
| Aug 26, 2025 | 14.17 | 14.20 | 14.09 | 14.17 | 14.15 | 0.43% | 2,033,359 |
| Aug 25, 2025 | 14.30 | 14.33 | 14.01 | 14.11 | 14.09 | -1.05% | 2,399,051 |
| Aug 22, 2025 | 14.10 | 14.32 | 14.10 | 14.26 | 14.24 | 1.35% | 2,593,692 |
| Aug 21, 2025 | 14.05 | 14.15 | 14.04 | 14.07 | 14.05 | -0.57% | 3,173,705 |
| Aug 20, 2025 | 14.19 | 14.28 | 14.07 | 14.15 | 14.13 | -0.28% | 2,655,555 |
| Aug 19, 2025 | 14.30 | 14.37 | 14.15 | 14.19 | 14.17 | 0.21% | 2,605,945 |
| Aug 18, 2025 | 14.12 | 14.20 | 14.12 | 14.16 | 14.14 | 0.21% | 2,292,525 |
| Aug 15, 2025 | 14.34 | 14.38 | 14.12 | 14.13 | 14.11 | -1.19% | 3,039,761 |
| Aug 14, 2025 | 14.28 | 14.35 | 14.24 | 14.30 | 14.28 | -0.56% | 2,644,844 |
| Aug 13, 2025 | 14.36 | 14.42 | 14.31 | 14.38 | 14.36 | 0.70% | 3,125,685 |
| Aug 12, 2025 | 14.11 | 14.32 | 14.09 | 14.28 | 14.26 | 1.35% | 2,629,307 |
| Aug 11, 2025 | 14.19 | 14.24 | 14.04 | 14.09 | 14.07 | -0.56% | 1,854,270 |
| Aug 8, 2025 | 14.10 | 14.27 | 14.08 | 14.17 | 14.15 | 0.64% | 2,548,200 |
| Aug 7, 2025 | 14.42 | 14.53 | 14.07 | 14.08 | 14.06 | -0.21% | 3,174,795 |
| Aug 6, 2025 | 14.27 | 14.29 | 14.11 | 14.11 | 14.09 | -0.56% | 2,461,877 |
| Aug 5, 2025 | 14.09 | 14.22 | 13.92 | 14.19 | 14.17 | 0.71% | 2,499,339 |
| Aug 4, 2025 | 14.14 | 14.19 | 14.04 | 14.09 | 14.07 | 0.07% | 2,434,230 |
| Aug 1, 2025 | 14.20 | 14.20 | 13.91 | 14.08 | 14.06 | -1.40% | 3,045,364 |
| Jul 31, 2025 | 14.37 | 14.48 | 14.26 | 14.28 | 14.26 | -0.90% | 2,337,694 |
| Jul 30, 2025 | 14.55 | 14.65 | 14.33 | 14.41 | 14.39 | -0.96% | 2,181,367 |
| Jul 29, 2025 | 14.61 | 14.65 | 14.34 | 14.55 | 14.53 | -0.41% | 2,634,329 |
| Jul 28, 2025 | 14.78 | 14.85 | 14.60 | 14.61 | 14.59 | -1.62% | 2,154,666 |
| Jul 25, 2025 | 14.86 | 14.89 | 14.77 | 14.85 | 14.83 | -0.20% | 2,347,513 |
| Jul 24, 2025 | 14.95 | 14.98 | 14.81 | 14.88 | 14.86 | -0.47% | 3,311,439 |
| Jul 23, 2025 | 14.98 | 15.01 | 14.89 | 14.95 | 14.93 | 0.47% | 1,997,908 |
| Jul 22, 2025 | 14.89 | 14.93 | 14.80 | 14.88 | 14.86 | 0.40% | 1,937,945 |
| Jul 21, 2025 | 15.15 | 15.15 | 14.79 | 14.82 | 14.80 | -1.79% | 4,104,002 |
| Jul 18, 2025 | 15.14 | 15.19 | 15.05 | 15.09 | 15.07 | -0.07% | 1,897,035 |
| Jul 17, 2025 | 14.90 | 15.14 | 14.90 | 15.10 | 15.08 | 1.00% | 2,974,895 |