Blue Owl Capital Corporation (OBDC)

Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.79	10.81	10.70	10.74	10.74	-0.19%	2,300,260
Jul 8, 2026	10.82	10.85	10.67	10.76	10.76	-0.65%	4,265,714
Jul 7, 2026	10.94	11.09	10.79	10.83	10.83	-0.82%	2,844,182
Jul 6, 2026	10.86	11.04	10.82	10.92	10.92	0.92%	4,350,273
Jul 2, 2026	10.96	10.98	10.76	10.82	10.82	0.19%	2,830,526
Jul 1, 2026	10.95	11.00	10.76	10.80	10.80	-0.64%	4,578,188
Jun 30, 2026	10.81	11.00	10.80	10.87	10.87	0.28%	3,536,585
Jun 29, 2026	10.91	11.19	10.87	11.15	10.84	3.05%	3,968,959
Jun 26, 2026	10.66	10.91	10.66	10.82	10.52	1.31%	4,277,050
Jun 25, 2026	10.73	10.79	10.60	10.68	10.38	-0.37%	3,533,858
Jun 24, 2026	10.81	10.85	10.70	10.72	10.42	-0.74%	3,842,313
Jun 23, 2026	10.72	10.90	10.70	10.80	10.50	0.09%	3,638,779
Jun 22, 2026	10.89	11.07	10.78	10.79	10.49	-0.74%	2,901,293
Jun 18, 2026	10.90	10.95	10.83	10.87	10.57	0.46%	8,168,759
Jun 17, 2026	11.09	11.14	10.79	10.82	10.52	-2.43%	5,018,810
Jun 16, 2026	11.14	11.23	11.06	11.09	10.78	0.09%	4,045,464
Jun 15, 2026	11.32	11.36	11.04	11.08	10.77	-0.89%	3,847,789
Jun 12, 2026	11.22	11.30	11.08	11.18	10.87	0.09%	2,097,976
Jun 11, 2026	11.15	11.22	11.03	11.17	10.86	0.45%	1,997,603
Jun 10, 2026	11.10	11.22	11.06	11.12	10.81	-0.36%	2,739,874
Jun 9, 2026	11.08	11.16	11.01	11.16	10.85	1.64%	2,802,216
Jun 8, 2026	11.02	11.12	10.89	10.98	10.67	-0.36%	2,558,417
Jun 5, 2026	11.29	11.33	10.98	11.02	10.71	-2.48%	3,004,492
Jun 4, 2026	11.08	11.35	11.08	11.30	10.99	3.20%	2,833,411
Jun 3, 2026	11.02	11.04	10.90	10.95	10.65	-2.32%	5,356,610
Jun 2, 2026	11.34	11.43	11.18	11.21	10.90	-1.84%	4,594,663
Jun 1, 2026	11.30	11.52	11.29	11.42	11.10	1.42%	3,586,182
May 29, 2026	11.11	11.37	11.08	11.26	10.95	1.35%	5,594,270
May 28, 2026	11.10	11.32	11.08	11.11	10.80	-0.54%	3,086,028
May 27, 2026	11.19	11.35	11.17	11.17	10.86	-0.18%	2,342,447
May 26, 2026	11.05	11.33	11.04	11.19	10.88	1.45%	2,540,303
May 22, 2026	11.22	11.28	11.01	11.03	10.72	-1.34%	2,485,133
May 21, 2026	11.16	11.30	11.06	11.18	10.87	0.54%	2,641,846
May 20, 2026	11.06	11.25	10.96	11.12	10.81	0.63%	2,918,476
May 19, 2026	11.01	11.17	10.91	11.05	10.74	0.36%	3,544,245
May 18, 2026	11.16	11.17	10.98	11.01	10.70	-1.78%	4,759,883
May 15, 2026	11.25	11.31	11.10	11.21	10.90	-0.44%	3,346,981
May 14, 2026	11.23	11.36	11.19	11.26	10.95	0.81%	2,797,737
May 13, 2026	11.13	11.27	11.06	11.17	10.86	-	3,980,605
May 12, 2026	11.14	11.24	11.03	11.17	10.86	0.45%	3,252,568
May 11, 2026	11.25	11.30	11.11	11.12	10.81	-2.03%	3,994,602
May 8, 2026	11.39	11.39	11.17	11.35	11.03	-0.35%	4,313,403
May 7, 2026	11.10	11.58	11.02	11.39	11.07	-3.15%	8,583,901
May 6, 2026	11.96	11.98	11.67	11.76	11.43	-1.26%	4,421,286
May 5, 2026	11.81	11.96	11.64	11.91	11.58	0.93%	2,734,175
May 4, 2026	11.80	11.97	11.74	11.80	11.47	-0.51%	2,986,519
May 1, 2026	11.85	11.95	11.75	11.86	11.53	1.19%	3,425,494
Apr 30, 2026	11.28	11.78	11.24	11.72	11.39	3.99%	3,366,615
Apr 29, 2026	11.35	11.41	11.16	11.27	10.96	-0.79%	2,292,491
Apr 28, 2026	11.24	11.36	11.08	11.36	11.04	1.52%	2,843,301

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 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:

Jul 9, 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.