Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
14.65
0.00 (0.00%)
At close: May 30, 2025, 4:00 PM
14.57
-0.08 (-0.55%)
After-hours: May 30, 2025, 7:59 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202514.5914.6814.4814.6514.65-3,715,580
May 29, 202514.7114.7214.5214.6514.640.41%1,681,160
May 28, 202514.5914.6714.5314.5914.580.14%1,735,546
May 27, 202514.5014.5914.3314.5714.561.67%1,632,994
May 23, 202514.1014.3814.0414.3314.320.63%2,098,972
May 22, 202514.3014.3314.1514.2414.23-0.42%1,510,594
May 21, 202514.5014.5714.2714.3014.29-2.39%3,332,871
May 20, 202514.7114.7514.6114.6514.64-0.48%1,834,928
May 19, 202514.6614.7514.5214.7214.710.07%2,908,228
May 16, 202514.6714.7214.5814.7114.700.75%2,425,734
May 15, 202514.6014.7014.5114.6014.59-0.34%3,253,749
May 14, 202514.5814.7114.5214.6514.640.48%2,324,624
May 13, 202514.3814.7414.3114.5814.571.46%3,273,061
May 12, 202514.2514.7114.2414.3714.363.46%5,431,870
May 9, 202513.8513.9513.7913.8913.880.07%2,160,931
May 8, 202513.8013.9513.5513.8813.871.24%3,119,748
May 7, 202513.7613.8613.6413.7113.70-0.07%3,042,268
May 6, 202513.7513.8613.6413.7213.71-0.87%2,841,498
May 5, 202513.9314.0213.8213.8413.83-1.63%1,723,674
May 2, 202514.0414.1113.9114.0714.061.52%2,634,961
May 1, 202514.0814.1213.8513.8613.85-1.07%1,910,481
Apr 30, 202514.0314.0813.7614.0114.00-1.27%1,856,348
Apr 29, 202514.3014.3214.0314.1914.18-1.05%1,988,640
Apr 28, 202514.3014.4114.2414.3414.330.56%1,859,262
Apr 25, 202514.2114.3314.2114.2614.250.07%1,515,984
Apr 24, 202514.0014.2813.9414.2514.241.79%1,661,720
Apr 23, 202514.1614.3813.9414.0013.991.52%2,901,525
Apr 22, 202513.6413.9113.6113.7913.782.22%2,798,587
Apr 21, 202513.7413.7913.3613.4913.48-2.60%2,388,175
Apr 17, 202513.5813.9613.5813.8513.842.37%2,907,824
Apr 16, 202513.6713.7913.4913.5313.52-1.31%3,625,353
Apr 15, 202513.3713.7413.3213.7113.702.16%4,418,019
Apr 14, 202513.5013.5913.2713.4213.411.05%5,567,451
Apr 11, 202513.2513.4712.8913.2813.271.45%7,451,474
Apr 10, 202513.4513.6012.9113.0913.08-4.17%5,417,274
Apr 9, 202512.3113.8412.1113.6613.659.46%9,267,691
Apr 8, 202513.3013.4612.3212.4812.47-2.73%9,177,294
Apr 7, 202512.8513.4212.4612.8312.82-3.53%8,918,828
Apr 4, 202514.0514.0613.2313.3013.29-7.64%11,211,664
Apr 3, 202514.4014.6214.3814.4014.39-2.57%5,956,973
Apr 2, 202514.6914.8314.6714.7814.77-0.14%2,053,661
Apr 1, 202514.6714.8614.6514.8014.790.95%3,009,425
Mar 31, 202514.6014.6814.3614.6614.65-2.53%3,267,547
Mar 28, 202515.3015.3114.9615.0414.66-1.76%3,048,481
Mar 27, 202515.2615.3115.1015.3114.920.46%3,031,275
Mar 26, 202515.2215.2815.1715.2414.860.46%2,458,971
Mar 25, 202515.2915.3615.0715.1714.79-0.52%3,740,226
Mar 24, 202515.0315.2615.0315.2514.861.80%5,589,860
Mar 21, 202514.9815.1214.9614.9814.60-0.60%10,922,851
Mar 20, 202515.0715.2115.0215.0714.690.53%3,817,303