Blue Owl Capital Corporation (OBDC)

NYSE: OBDC · Real-Time Price · USD

10.49

-0.01 (-0.10%)

At close: Sep 30, 2026, 4:00 PM EDT

10.55

+0.06 (0.57%)

After-hours: Sep 30, 2026, 7:41 PM EDT

Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.59	10.65	10.47	10.49	10.49	-0.10%	4,447,384
Sep 29, 2026	10.80	10.99	10.75	10.81	10.50	0.37%	3,647,415
Sep 28, 2026	10.77	10.79	10.65	10.77	10.46	-0.37%	3,598,842
Sep 25, 2026	10.83	10.86	10.72	10.81	10.50	0.09%	2,948,565
Sep 24, 2026	10.93	10.96	10.76	10.80	10.49	-1.37%	3,741,032
Sep 23, 2026	11.09	11.09	10.94	10.95	10.64	-1.71%	3,169,841
Sep 22, 2026	11.26	11.30	11.13	11.14	10.82	-0.45%	2,207,987
Sep 21, 2026	11.26	11.27	11.10	11.19	10.87	0.18%	3,161,016
Sep 18, 2026	11.32	11.34	11.12	11.17	10.85	-1.59%	3,471,973
Sep 17, 2026	11.22	11.47	11.20	11.35	11.02	2.16%	2,981,344
Sep 16, 2026	11.05	11.16	10.98	11.11	10.79	0.36%	2,493,345
Sep 15, 2026	11.02	11.14	10.98	11.07	10.75	-0.09%	2,490,377
Sep 14, 2026	11.06	11.14	11.01	11.08	10.76	-	3,725,285
Sep 11, 2026	11.15	11.20	11.05	11.08	10.76	0.18%	2,117,097
Sep 10, 2026	11.12	11.18	11.02	11.06	10.74	-0.72%	2,370,586
Sep 9, 2026	11.16	11.20	11.08	11.14	10.82	-0.27%	2,428,542
Sep 8, 2026	11.43	11.47	11.16	11.17	10.85	-2.02%	3,083,673
Sep 4, 2026	11.32	11.50	11.30	11.40	11.07	0.18%	2,231,502
Sep 3, 2026	11.42	11.53	11.24	11.38	11.05	0.18%	2,678,530
Sep 2, 2026	11.35	11.42	11.31	11.36	11.03	-0.09%	2,608,044
Sep 1, 2026	11.47	11.55	11.35	11.37	11.04	-1.39%	3,107,363
Aug 31, 2026	11.23	11.63	11.22	11.53	11.20	2.22%	6,328,267
Aug 28, 2026	11.30	11.38	11.25	11.30	10.96	0.18%	2,480,139
Aug 27, 2026	11.31	11.36	11.25	11.28	10.94	0.27%	2,060,978
Aug 26, 2026	11.25	11.37	11.23	11.25	10.91	-0.97%	2,809,103
Aug 25, 2026	11.38	11.40	11.30	11.36	11.01	-0.35%	2,810,606
Aug 24, 2026	11.35	11.49	11.29	11.40	11.05	0.88%	2,497,641
Aug 21, 2026	11.40	11.46	11.26	11.30	10.96	0.18%	2,583,880
Aug 20, 2026	11.43	11.47	11.24	11.28	10.94	-0.44%	3,269,119
Aug 19, 2026	11.42	11.53	11.32	11.33	10.99	-0.70%	3,369,553
Aug 18, 2026	11.50	11.54	11.39	11.41	11.06	-0.78%	3,127,681
Aug 17, 2026	11.73	11.73	11.47	11.50	11.15	-1.88%	3,545,749
Aug 14, 2026	11.90	11.90	11.69	11.72	11.36	-1.60%	3,787,753
Aug 13, 2026	11.71	11.98	11.71	11.91	11.55	2.06%	7,330,333
Aug 12, 2026	11.73	11.75	11.55	11.67	11.32	-0.09%	2,949,306
Aug 11, 2026	11.56	11.75	11.49	11.68	11.32	1.13%	3,701,180
Aug 10, 2026	11.47	11.64	11.41	11.55	11.20	-0.77%	3,949,976
Aug 7, 2026	11.26	11.74	11.24	11.64	11.29	2.92%	8,769,217
Aug 6, 2026	11.17	11.33	10.99	11.31	10.97	3.10%	6,259,537
Aug 5, 2026	11.20	11.20	10.88	10.97	10.64	-2.05%	4,523,893
Aug 4, 2026	11.02	11.24	10.97	11.20	10.86	1.82%	6,978,867
Aug 3, 2026	10.84	11.05	10.81	11.00	10.67	2.33%	4,972,686
Jul 31, 2026	10.90	10.90	10.62	10.75	10.42	-0.37%	6,526,247
Jul 30, 2026	10.85	10.87	10.66	10.79	10.46	0.09%	4,269,636
Jul 29, 2026	11.05	11.05	10.75	10.78	10.45	-2.18%	3,074,688
Jul 28, 2026	10.90	11.08	10.88	11.02	10.69	0.92%	4,499,191
Jul 27, 2026	10.85	11.00	10.83	10.92	10.59	1.39%	2,689,565
Jul 24, 2026	10.82	10.83	10.72	10.77	10.44	0.65%	2,759,241
Jul 23, 2026	10.75	10.80	10.63	10.70	10.37	-1.02%	2,846,995
Jul 22, 2026	10.93	11.00	10.76	10.81	10.48	-1.10%	2,029,207