Blue Owl Capital Corporation (OBDC)

Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	10.97	11.09	10.85	10.90	10.90	-1.27%	5,048,050
Apr 6, 2026	10.84	11.06	10.81	11.04	11.04	1.66%	3,751,210
Apr 2, 2026	10.56	10.94	10.52	10.86	10.86	0.93%	7,865,343
Apr 1, 2026	11.08	11.08	10.71	10.76	10.76	-2.71%	6,912,120
Mar 31, 2026	10.63	11.09	10.62	11.06	11.06	5.13%	9,788,672
Mar 30, 2026	10.93	10.98	10.77	10.89	10.52	0.55%	7,651,935
Mar 27, 2026	11.05	11.12	10.78	10.83	10.46	-2.52%	6,984,055
Mar 26, 2026	11.18	11.32	11.07	11.11	10.73	-1.16%	5,543,646
Mar 25, 2026	11.27	11.44	11.11	11.24	10.86	0.54%	3,771,815
Mar 24, 2026	11.18	11.33	11.06	11.18	10.80	-1.24%	5,770,767
Mar 23, 2026	11.28	11.44	11.15	11.32	10.94	1.52%	4,482,338
Mar 20, 2026	11.44	11.51	11.11	11.15	10.77	-2.53%	6,664,492
Mar 19, 2026	11.35	11.50	11.31	11.44	11.05	0.35%	5,260,838
Mar 18, 2026	11.39	11.69	11.37	11.40	11.01	-0.44%	5,813,730
Mar 17, 2026	11.19	11.49	11.17	11.45	11.06	3.06%	5,267,593
Mar 16, 2026	11.02	11.12	10.87	11.11	10.73	1.46%	6,057,050
Mar 13, 2026	11.09	11.22	10.90	10.95	10.58	-0.36%	5,884,243

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.