Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
12.70
+0.10 (0.79%)
At close: Oct 20, 2025, 4:00 PM EDT
12.73
+0.03 (0.24%)
After-hours: Oct 20, 2025, 5:43 PM EDT
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 12.68 | 12.79 | 12.62 | 12.70 | - | 0.79% | 4,882,270 |
| Oct 17, 2025 | 12.54 | 12.69 | 12.48 | 12.60 | 12.60 | 0.48% | 6,804,360 |
| Oct 16, 2025 | 12.89 | 12.92 | 12.50 | 12.54 | 12.54 | -2.56% | 5,524,613 |
| Oct 15, 2025 | 12.93 | 13.08 | 12.78 | 12.87 | 12.87 | - | 6,750,070 |
| Oct 14, 2025 | 12.38 | 12.91 | 12.37 | 12.87 | 12.87 | 2.96% | 7,920,345 |
| Oct 13, 2025 | 12.21 | 12.56 | 12.19 | 12.50 | 12.50 | 3.05% | 5,295,099 |
| Oct 10, 2025 | 12.19 | 12.31 | 12.04 | 12.13 | 12.13 | -0.82% | 9,139,653 |
| Oct 9, 2025 | 12.47 | 12.47 | 12.15 | 12.23 | 12.23 | -1.61% | 5,892,519 |
| Oct 8, 2025 | 12.55 | 12.65 | 12.40 | 12.43 | 12.43 | -0.88% | 5,324,019 |
| Oct 7, 2025 | 12.60 | 12.69 | 12.38 | 12.54 | 12.54 | - | 6,221,731 |
| Oct 6, 2025 | 12.72 | 12.78 | 12.51 | 12.54 | 12.54 | -0.95% | 5,223,304 |
| Oct 3, 2025 | 12.75 | 12.77 | 12.61 | 12.66 | 12.66 | -0.55% | 4,236,723 |
| Oct 2, 2025 | 12.51 | 12.79 | 12.44 | 12.73 | 12.73 | 1.76% | 5,609,502 |
| Oct 1, 2025 | 12.66 | 12.70 | 12.47 | 12.51 | 12.51 | -2.04% | 7,577,781 |
| Sep 30, 2025 | 12.80 | 12.95 | 12.65 | 12.77 | 12.77 | -3.33% | 6,815,264 |
| Sep 29, 2025 | 13.30 | 13.31 | 13.08 | 13.21 | 12.84 | -0.23% | 4,064,912 |
| Sep 26, 2025 | 13.37 | 13.43 | 13.21 | 13.24 | 12.87 | -0.97% | 3,286,159 |
| Sep 25, 2025 | 13.32 | 13.42 | 13.26 | 13.37 | 12.99 | -0.07% | 3,828,480 |
| Sep 24, 2025 | 13.60 | 13.63 | 13.31 | 13.38 | 13.00 | -1.40% | 4,396,939 |
| Sep 23, 2025 | 13.64 | 13.73 | 13.47 | 13.57 | 13.19 | -0.29% | 2,845,481 |
| Sep 22, 2025 | 13.92 | 13.94 | 13.59 | 13.61 | 13.23 | -2.86% | 4,868,384 |
| Sep 19, 2025 | 13.86 | 14.03 | 13.80 | 14.01 | 13.62 | 1.23% | 6,940,788 |
| Sep 18, 2025 | 13.74 | 13.92 | 13.67 | 13.84 | 13.45 | 0.73% | 3,244,009 |
| Sep 17, 2025 | 13.72 | 13.89 | 13.66 | 13.74 | 13.35 | 0.29% | 3,851,711 |
| Sep 16, 2025 | 13.70 | 13.82 | 13.61 | 13.70 | 13.31 | -0.07% | 5,478,304 |
| Sep 15, 2025 | 14.06 | 14.08 | 13.67 | 13.71 | 13.32 | -3.11% | 6,661,972 |
| Sep 12, 2025 | 14.26 | 14.31 | 14.15 | 14.15 | 13.75 | -0.84% | 2,055,886 |
| Sep 11, 2025 | 14.15 | 14.28 | 14.15 | 14.27 | 13.87 | 0.85% | 1,787,238 |
| Sep 10, 2025 | 14.20 | 14.24 | 14.08 | 14.15 | 13.75 | -0.21% | 1,756,773 |
| Sep 9, 2025 | 14.30 | 14.30 | 14.16 | 14.18 | 13.78 | -0.91% | 1,985,221 |
| Sep 8, 2025 | 14.34 | 14.34 | 14.19 | 14.31 | 13.91 | -0.21% | 2,159,454 |
| Sep 5, 2025 | 14.40 | 14.44 | 14.25 | 14.34 | 13.94 | -0.14% | 1,996,587 |
| Sep 4, 2025 | 14.23 | 14.37 | 14.20 | 14.36 | 13.96 | 0.98% | 2,297,191 |
| Sep 3, 2025 | 14.20 | 14.32 | 14.19 | 14.22 | 13.82 | -0.07% | 3,047,583 |
| Sep 2, 2025 | 14.23 | 14.36 | 14.17 | 14.23 | 13.83 | -0.77% | 3,064,753 |
| Aug 29, 2025 | 14.22 | 14.35 | 14.21 | 14.34 | 13.94 | 0.84% | 1,572,536 |
| Aug 28, 2025 | 14.22 | 14.26 | 14.09 | 14.22 | 13.80 | 0.07% | 2,468,486 |
| Aug 27, 2025 | 14.13 | 14.27 | 14.11 | 14.21 | 13.79 | 0.28% | 2,009,173 |
| Aug 26, 2025 | 14.17 | 14.20 | 14.09 | 14.17 | 13.75 | 0.43% | 2,033,359 |
| Aug 25, 2025 | 14.30 | 14.33 | 14.01 | 14.11 | 13.69 | -1.05% | 2,399,051 |
| Aug 22, 2025 | 14.10 | 14.32 | 14.10 | 14.26 | 13.84 | 1.35% | 2,593,692 |
| Aug 21, 2025 | 14.05 | 14.15 | 14.04 | 14.07 | 13.66 | -0.57% | 3,173,705 |
| Aug 20, 2025 | 14.19 | 14.28 | 14.07 | 14.15 | 13.73 | -0.28% | 2,655,555 |
| Aug 19, 2025 | 14.30 | 14.37 | 14.15 | 14.19 | 13.77 | 0.21% | 2,605,945 |
| Aug 18, 2025 | 14.12 | 14.20 | 14.12 | 14.16 | 13.74 | 0.21% | 2,292,525 |
| Aug 15, 2025 | 14.34 | 14.38 | 14.12 | 14.13 | 13.71 | -1.19% | 3,039,761 |
| Aug 14, 2025 | 14.28 | 14.35 | 14.24 | 14.30 | 13.88 | -0.56% | 2,644,844 |
| Aug 13, 2025 | 14.36 | 14.42 | 14.31 | 14.38 | 13.96 | 0.70% | 3,125,685 |
| Aug 12, 2025 | 14.11 | 14.32 | 14.09 | 14.28 | 13.86 | 1.35% | 2,629,307 |
| Aug 11, 2025 | 14.19 | 14.24 | 14.04 | 14.09 | 13.67 | -0.56% | 1,854,270 |