Blue Owl Capital Corporation (OBDC)

Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	11.11	11.21	11.02	11.16	11.16	-0.09%	5,058,408
Nov 9, 2026	10.99	11.20	10.90	11.17	11.17	2.10%	5,089,446
Nov 6, 2026	10.69	11.02	10.58	10.94	10.94	1.20%	5,933,474
Nov 5, 2026	11.12	11.17	10.55	10.81	10.81	0.46%	7,102,159
Nov 4, 2026	10.68	10.85	10.63	10.76	10.76	2.48%	3,972,148
Nov 3, 2026	10.51	10.55	10.40	10.50	10.50	-0.57%	2,998,098
Nov 2, 2026	10.42	10.58	10.39	10.56	10.56	1.64%	5,044,370
Oct 30, 2026	10.49	10.49	10.34	10.39	10.39	-1.05%	3,691,508
Oct 29, 2026	10.20	10.52	10.19	10.50	10.50	3.55%	4,208,809
Oct 28, 2026	10.17	10.19	10.01	10.14	10.14	-0.20%	5,066,964
Oct 27, 2026	10.02	10.21	9.98	10.16	10.16	1.91%	8,028,378
Oct 26, 2026	10.06	10.10	9.91	9.97	9.97	-0.80%	3,256,515
Oct 23, 2026	10.13	10.16	9.98	10.05	10.05	-1.18%	2,723,133
Oct 22, 2026	9.84	10.19	9.83	10.17	10.17	2.94%	3,800,777
Oct 21, 2026	9.96	9.96	9.82	9.88	9.88	-0.40%	4,021,018
Oct 20, 2026	9.92	9.96	9.82	9.92	9.92	0.30%	3,722,950
Oct 19, 2026	10.05	10.10	9.81	9.89	9.89	-2.18%	5,351,472
Oct 16, 2026	10.35	10.40	10.07	10.11	10.11	-2.32%	3,753,728
Oct 15, 2026	10.16	10.36	10.11	10.35	10.35	2.48%	5,457,347
Oct 14, 2026	9.97	10.12	9.97	10.10	10.10	0.30%	3,949,438
Oct 13, 2026	10.17	10.17	10.00	10.07	10.07	-0.49%	3,021,866
Oct 12, 2026	10.12	10.16	10.04	10.12	10.12	0.10%	2,840,789
Oct 9, 2026	10.14	10.23	10.04	10.11	10.11	-0.59%	2,709,039
Oct 8, 2026	9.97	10.18	9.95	10.17	10.17	1.50%	2,833,384
Oct 7, 2026	9.96	10.04	9.82	10.02	10.02	-0.10%	5,106,508
Oct 6, 2026	10.19	10.21	9.98	10.03	10.03	-1.38%	7,059,464
Oct 5, 2026	10.34	10.46	10.15	10.17	10.17	-1.26%	4,567,384
Oct 2, 2026	10.49	10.49	10.23	10.30	10.30	-1.34%	4,639,387
Oct 1, 2026	10.46	10.51	10.34	10.44	10.44	-0.48%	7,764,347
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

Data Source: S&P Global Market Intelligence Last updated: Nov 10, 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:

Nov 11, 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.