Blue Owl Capital Corporation (OBDC)

Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	11.09	11.14	10.79	10.82	10.82	-2.43%	4,927,850
Jun 16, 2026	11.14	11.23	11.06	11.09	11.09	0.09%	3,986,535
Jun 15, 2026	11.32	11.36	11.04	11.08	11.08	-0.89%	3,846,383
Jun 12, 2026	11.22	11.30	11.08	11.18	11.18	0.09%	2,097,814
Jun 11, 2026	11.15	11.22	11.03	11.17	11.17	0.45%	1,995,056
Jun 10, 2026	11.10	11.22	11.06	11.12	11.12	-0.36%	2,693,818
Jun 9, 2026	11.08	11.16	11.01	11.16	11.16	1.64%	2,799,989
Jun 8, 2026	11.02	11.12	10.89	10.98	10.98	-0.36%	2,547,683
Jun 5, 2026	11.29	11.33	10.98	11.02	11.02	-2.48%	2,998,680
Jun 4, 2026	11.08	11.35	11.08	11.30	11.30	3.20%	2,831,868
Jun 3, 2026	11.02	11.04	10.90	10.95	10.95	-2.32%	5,298,635
Jun 2, 2026	11.34	11.43	11.18	11.21	11.21	-1.84%	4,013,772
Jun 1, 2026	11.30	11.52	11.29	11.42	11.42	1.42%	3,582,048
May 29, 2026	11.11	11.37	11.08	11.26	11.26	1.35%	5,591,184
May 28, 2026	11.10	11.32	11.08	11.11	11.11	-0.54%	3,084,197
May 27, 2026	11.19	11.35	11.17	11.17	11.17	-0.18%	2,338,616
May 26, 2026	11.05	11.33	11.04	11.19	11.19	1.45%	2,529,119
May 22, 2026	11.22	11.28	11.01	11.03	11.03	-1.34%	2,481,240
May 21, 2026	11.16	11.30	11.06	11.18	11.18	0.54%	2,639,122
May 20, 2026	11.06	11.25	10.96	11.12	11.12	0.63%	2,917,742
May 19, 2026	11.01	11.17	10.91	11.05	11.05	0.36%	3,543,548
May 18, 2026	11.16	11.17	10.98	11.01	11.01	-1.78%	4,759,032
May 15, 2026	11.25	11.31	11.10	11.21	11.21	-0.44%	3,346,981
May 14, 2026	11.23	11.36	11.19	11.26	11.26	0.81%	2,797,737
May 13, 2026	11.13	11.27	11.06	11.17	11.17	-	3,980,605
May 12, 2026	11.14	11.24	11.03	11.17	11.17	0.45%	3,252,568
May 11, 2026	11.25	11.30	11.11	11.12	11.12	-2.03%	3,994,602
May 8, 2026	11.39	11.39	11.17	11.35	11.35	-0.35%	4,313,403
May 7, 2026	11.10	11.58	11.02	11.39	11.39	-3.15%	8,583,901
May 6, 2026	11.96	11.98	11.67	11.76	11.76	-1.26%	4,421,286
May 5, 2026	11.81	11.96	11.64	11.91	11.91	0.93%	2,734,175
May 4, 2026	11.80	11.97	11.74	11.80	11.80	-0.51%	2,986,519
May 1, 2026	11.85	11.95	11.75	11.86	11.86	1.19%	3,425,494
Apr 30, 2026	11.28	11.78	11.24	11.72	11.72	3.99%	3,366,615
Apr 29, 2026	11.35	11.41	11.16	11.27	11.27	-0.79%	2,292,491
Apr 28, 2026	11.24	11.36	11.08	11.36	11.36	1.52%	2,843,301
Apr 27, 2026	11.32	11.38	11.08	11.19	11.19	-0.71%	3,645,481
Apr 24, 2026	11.41	11.53	11.24	11.27	11.27	-0.70%	3,508,128
Apr 23, 2026	11.58	11.59	11.28	11.35	11.35	-2.24%	2,734,842
Apr 22, 2026	11.67	11.73	11.50	11.61	11.61	0.87%	2,661,985
Apr 21, 2026	11.82	11.85	11.48	11.51	11.51	-2.29%	3,733,737
Apr 20, 2026	11.70	11.84	11.66	11.78	11.78	-0.08%	3,774,885
Apr 17, 2026	11.60	11.88	11.60	11.79	11.79	1.64%	4,371,427
Apr 16, 2026	11.68	11.74	11.56	11.60	11.60	-0.26%	4,994,327
Apr 15, 2026	11.39	11.66	11.38	11.63	11.63	2.56%	6,326,592
Apr 14, 2026	11.06	11.38	11.03	11.34	11.34	3.75%	5,304,005
Apr 13, 2026	10.71	10.95	10.70	10.93	10.93	0.55%	5,221,975
Apr 10, 2026	10.84	10.99	10.75	10.87	10.87	1.02%	4,283,338
Apr 9, 2026	10.67	10.85	10.65	10.76	10.76	0.09%	6,221,416
Apr 8, 2026	11.14	11.29	10.73	10.75	10.75	-1.38%	5,417,699

Data Source: S&P Global Market Intelligence Last updated: Jun 17, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.