Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
15.43
-0.10 (-0.64%)
At close: Feb 21, 2025, 4:00 PM
15.38
-0.05 (-0.32%)
After-hours: Feb 21, 2025, 7:55 PM EST

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.6015.7315.4215.4315.43-0.64%2,666,262
Feb 20, 202515.6015.7115.4215.5315.53-0.70%3,618,768
Feb 19, 202515.4815.6615.4515.6415.640.45%3,155,093
Feb 18, 202515.3715.5715.3615.5715.571.17%2,278,300
Feb 14, 202515.2915.4415.2815.3915.390.59%2,584,217
Feb 13, 202515.3015.3915.2415.3015.30-0.20%2,664,030
Feb 12, 202515.0515.3315.0315.3315.331.59%2,948,065
Feb 11, 202515.0615.1215.0315.0915.090.13%3,200,574
Feb 10, 202515.0015.1314.9615.0715.070.47%2,654,143
Feb 7, 202515.1215.1214.9815.0015.00-0.33%2,580,605
Feb 6, 202515.1215.1415.0015.0515.050.20%2,494,245
Feb 5, 202515.1015.1514.8915.0215.02-0.53%2,930,677
Feb 4, 202515.0715.1415.0415.1015.100.13%4,092,321
Feb 3, 202514.8115.1214.7615.0815.08-0.20%3,225,447
Jan 31, 202515.0515.1514.9715.1115.110.40%8,693,373
Jan 30, 202515.0515.0614.9215.0515.050.74%4,273,129
Jan 29, 202515.0515.0714.7614.9414.94-0.66%3,433,415
Jan 28, 202514.8215.0514.8015.0415.041.35%2,298,811
Jan 27, 202514.8614.9414.7914.8414.84-0.27%2,307,007
Jan 24, 202514.7914.9314.7814.8814.880.61%2,559,060
Jan 23, 202514.7814.8414.7414.7914.790.14%2,978,116
Jan 22, 202514.8414.8414.6814.7714.77-1.01%3,153,173
Jan 21, 202514.8114.9414.7714.9214.920.54%3,614,984
Jan 17, 202514.8314.9414.8114.8414.84-0.40%2,832,677
Jan 16, 202515.0015.0514.8514.9014.90-0.13%2,381,852
Jan 15, 202515.1515.2114.8914.9214.92-0.67%3,813,562
Jan 14, 202514.9515.1314.9315.0215.021.21%3,026,852
Jan 13, 202514.5514.8614.4814.8414.841.99%2,179,536
Jan 10, 202514.6814.6914.5214.5514.55-1.42%2,309,147
Jan 8, 202514.8014.8114.6714.7614.76-0.94%1,955,211
Jan 7, 202514.9515.0614.9014.9014.90-0.40%1,594,350
Jan 6, 202515.3015.3314.9514.9614.96-1.97%1,940,780
Jan 3, 202515.2915.3315.2215.2615.26-0.07%1,675,759
Jan 2, 202515.0815.3715.0315.2715.270.99%2,682,506
Dec 31, 202415.1315.2415.0315.1215.12-2.39%2,044,598
Dec 30, 202415.4715.6115.4015.4915.120.13%2,219,697
Dec 27, 202415.4315.5815.4315.4715.100.26%1,271,576
Dec 26, 202415.4515.4815.3015.4315.06-0.32%1,562,912
Dec 24, 202415.3215.4815.2815.4815.111.11%840,627
Dec 23, 202415.3315.3715.1215.3114.940.79%1,576,303
Dec 20, 202415.1715.4615.0915.1914.830.20%8,363,893
Dec 19, 202415.0115.2614.9815.1614.801.74%1,946,750
Dec 18, 202415.1715.3014.8814.9014.54-1.32%2,260,129
Dec 17, 202415.1215.2115.0415.1014.740.07%2,296,947
Dec 16, 202415.1415.1815.0315.0914.73-1.31%2,161,408
Dec 13, 202415.3315.3315.1615.2914.930.39%1,429,017
Dec 12, 202415.2915.4215.2115.2314.87-0.91%1,593,062
Dec 11, 202415.4115.4515.3215.3715.00-0.26%1,263,075
Dec 10, 202415.3715.4315.3015.4115.040.39%1,749,662
Dec 9, 202415.4315.5015.3215.3514.980.13%1,905,696
Dec 6, 202415.3915.4615.2915.3314.96-1,942,552
Dec 5, 202415.4615.5115.3215.3314.96-0.58%1,737,454
Dec 4, 202415.4215.4715.3515.4215.050.06%1,490,524
Dec 3, 202415.3015.4615.2815.4115.040.78%2,546,198
Dec 2, 202415.3015.3315.1315.2914.930.46%2,581,182
Nov 29, 202415.2315.2915.1315.2214.860.46%1,044,187
Nov 27, 202415.2115.2215.1015.1514.740.13%3,948,326
Nov 26, 202415.1915.2515.1315.1314.72-0.39%1,754,203
Nov 25, 202415.2815.3215.1515.1914.78-0.20%2,033,721
Nov 22, 202415.1315.2315.0215.2214.811.00%1,865,923
Nov 21, 202415.1215.1214.9815.0714.660.07%1,646,999
Nov 20, 202415.0915.1014.9515.0614.650.20%1,720,461
Nov 19, 202414.8615.1014.8615.0314.620.74%1,842,298
Nov 18, 202414.9615.0014.8914.9214.520.27%1,301,235
Nov 15, 202414.8714.9214.8414.8814.480.40%1,206,795
Nov 14, 202414.8714.9514.8214.8214.420.07%1,650,369
Nov 13, 202414.7514.9214.7314.8114.410.54%1,173,802
Nov 12, 202414.8214.9214.7014.7314.33-0.87%1,737,679
Nov 11, 202414.8915.0114.8214.8614.460.54%1,893,214
Nov 8, 202414.7814.8314.6914.7814.38-0.34%1,766,719
Nov 7, 202415.0115.1014.7914.8314.43-1.92%2,528,140
Nov 6, 202414.8815.1714.8215.1214.713.14%2,200,051
Nov 5, 202414.5814.7014.5714.6614.260.55%1,755,313
Nov 4, 202414.7714.7714.5414.5814.19-1.35%1,848,316
Nov 1, 202415.0115.0414.7814.7814.38-1.73%1,932,853
Oct 31, 202415.1015.1514.9615.0414.63-0.59%1,500,128
Oct 30, 202415.1215.2415.0915.1314.720.33%1,182,828
Oct 29, 202415.2515.3415.0615.0814.67-1.50%1,528,428
Oct 28, 202415.2015.3415.1615.3114.901.06%1,107,907
Oct 25, 202415.2215.2315.1015.1514.74-0.33%1,101,608
Oct 24, 202415.1015.2015.0515.2014.790.73%955,917
Oct 23, 202415.2015.2715.0215.0914.68-0.85%1,307,877
Oct 22, 202415.2115.3815.2015.2214.81-0.07%1,377,995
Oct 21, 202415.1215.2515.0915.2314.820.86%1,311,136
Oct 18, 202415.1515.1715.0815.1014.69-0.20%1,242,250
Oct 17, 202415.1715.1815.1015.1314.72-0.07%1,178,861
Oct 16, 202415.1215.2315.0715.1414.730.93%1,745,107
Oct 15, 202415.0315.1914.9815.0014.590.13%2,401,785
Oct 14, 202414.8414.9814.8414.9814.570.88%1,264,620
Oct 11, 202414.9514.9514.8214.8514.45-0.34%1,240,952
Oct 10, 202414.8214.9014.7614.9014.500.74%1,057,354
Oct 9, 202414.8514.8814.7814.7914.39-0.40%1,902,245
Oct 8, 202414.8014.8614.6914.8514.450.13%1,660,513
Oct 7, 202414.7914.8814.7814.8314.430.14%1,750,610
Oct 4, 202414.7614.8514.6414.8114.410.75%1,682,062
Oct 3, 202414.6014.8014.5714.7014.301.59%2,205,305
Oct 2, 202414.4514.5714.3714.4714.080.49%1,810,251
Oct 1, 202414.5114.5414.3414.4014.01-1.17%2,342,077
Sep 30, 202414.7614.8614.5114.5714.18-2.87%2,900,981
Sep 27, 202414.9015.0714.8815.0014.230.67%2,222,960