Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
13.85
+0.32 (2.33%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202513.5813.9613.5813.8513.852.37%2,897,768
Apr 16, 202513.6713.7913.4913.5313.53-1.31%3,625,353
Apr 15, 202513.3713.7413.3213.7113.712.16%4,418,019
Apr 14, 202513.5013.5913.2713.4213.421.05%5,567,451
Apr 11, 202513.2513.4712.8913.2813.281.45%7,451,474
Apr 10, 202513.4513.6012.9113.0913.09-4.17%5,417,274
Apr 9, 202512.3113.8412.1113.6613.669.46%9,267,691
Apr 8, 202513.3013.4612.3212.4812.48-2.73%9,177,294
Apr 7, 202512.8513.4212.4612.8312.83-3.53%8,918,828
Apr 4, 202514.0514.0613.2313.3013.30-7.64%11,211,664
Apr 3, 202514.4014.6214.3814.4014.40-2.57%5,956,973
Apr 2, 202514.6914.8314.6714.7814.78-0.14%2,053,661
Apr 1, 202514.6714.8614.6514.8014.800.95%3,009,425
Mar 31, 202514.6014.6814.3614.6614.66-2.53%3,267,547
Mar 28, 202515.3015.3114.9615.0414.67-1.76%3,048,481
Mar 27, 202515.2615.3115.1015.3114.930.46%3,031,275
Mar 26, 202515.2215.2815.1715.2414.870.46%2,458,971
Mar 25, 202515.2915.3615.0715.1714.80-0.52%3,740,226
Mar 24, 202515.0315.2615.0315.2514.881.80%5,589,860
Mar 21, 202514.9815.1214.9614.9814.61-0.60%10,922,851
Mar 20, 202515.0715.2115.0215.0714.700.53%3,817,303
Mar 19, 202514.9215.1214.9114.9914.620.47%6,684,069
Mar 18, 202514.9114.9914.8014.9214.550.13%4,207,392
Mar 17, 202514.5414.9814.5414.9014.533.47%7,520,868
Mar 14, 202514.3014.4514.1714.4014.052.27%2,760,034
Mar 13, 202514.4314.6014.0714.0813.73-2.09%4,215,392
Mar 12, 202514.6114.7214.3414.3814.03-0.83%5,671,703
Mar 11, 202514.8014.8414.4314.5014.14-1.83%7,734,628
Mar 10, 202514.8914.9314.6714.7714.41-1.47%2,692,913
Mar 7, 202514.8315.0914.8314.9914.621.70%4,039,349
Mar 6, 202514.8214.8714.6814.7414.38-0.61%3,219,554
Mar 5, 202515.0015.0014.7714.8314.47-1.00%2,889,031
Mar 4, 202515.1315.1714.9314.9814.61-2.09%3,657,659
Mar 3, 202515.4615.5815.2415.3014.92-1.03%3,004,191
Feb 28, 202515.1215.4615.1015.4615.081.84%4,915,204
Feb 27, 202515.2015.2515.1415.1814.760.13%3,872,436
Feb 26, 202515.3515.3615.0815.1614.74-1.24%4,061,140
Feb 25, 202515.3915.5015.3415.3514.92-0.26%4,261,777
Feb 24, 202515.4615.4715.1415.3914.96-0.26%4,453,688
Feb 21, 202515.6015.7315.4215.4315.00-0.64%2,696,694
Feb 20, 202515.6015.7115.4215.5315.10-0.70%3,618,768
Feb 19, 202515.4815.6615.4515.6415.210.45%3,155,093
Feb 18, 202515.3715.5715.3615.5715.141.17%2,278,300
Feb 14, 202515.2915.4415.2815.3914.960.59%2,584,217
Feb 13, 202515.3015.3915.2415.3014.88-0.20%2,664,030
Feb 12, 202515.0515.3315.0315.3314.901.59%2,948,065
Feb 11, 202515.0615.1215.0315.0914.670.13%3,200,574
Feb 10, 202515.0015.1314.9615.0714.650.47%2,654,143
Feb 7, 202515.1215.1214.9815.0014.58-0.33%2,580,605
Feb 6, 202515.1215.1415.0015.0514.630.20%2,494,245