Skip to main content
Blue Owl Capital Corporation III (OBDE)
NYSE: OBDE · Real-Time Price · USD
14.77
+0.07 (0.48%)
Nov 21, 2024, 10:57 AM EST - Market open

OBDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.7014.7614.6914.7014.70-0.20%356,961
Nov 19, 202414.6014.7514.6014.7314.730.27%569,100
Nov 18, 202414.6514.7214.5114.6914.690.20%401,273
Nov 15, 202414.6314.7114.5514.6614.660.48%123,251
Nov 14, 202414.5714.6114.4914.5914.590.34%261,431
Nov 13, 202414.4914.6314.4914.5414.540.35%140,902
Nov 12, 202414.6414.6414.4614.4914.49-1.02%105,494
Nov 11, 202414.6414.7114.5914.6414.640.07%113,811
Nov 8, 202414.6814.6814.5614.6314.63-0.41%346,350
Nov 7, 202414.6514.7014.5614.6914.690.34%240,009
Nov 6, 202414.5514.6914.5314.6414.641.46%180,484
Nov 5, 202414.3814.4514.3214.4314.430.49%144,020
Nov 4, 202414.4514.4614.3514.3614.36-0.76%217,620
Nov 1, 202414.5414.6314.4714.4714.47-0.62%151,687
Oct 31, 202414.5914.6514.5214.5614.56-0.14%103,825
Oct 30, 202414.6514.6914.5014.5814.58-0.55%357,049
Oct 29, 202414.6014.6714.5714.6614.660.14%100,113
Oct 28, 202414.5014.6514.4914.6414.640.97%195,834
Oct 25, 202414.5014.5414.4514.5014.500.07%135,264
Oct 24, 202414.4014.5314.3114.4914.490.69%199,930
Oct 23, 202414.3514.4014.2114.3914.390.49%294,466
Oct 22, 202414.5714.6414.1614.3214.32-1.98%633,353
Oct 21, 202414.6014.6514.5014.6114.610.27%139,359
Oct 18, 202414.5014.6314.4214.5714.570.07%124,216
Oct 17, 202414.6514.6914.4914.5614.56-0.55%112,031
Oct 16, 202414.6014.7214.5014.6414.640.62%237,221
Oct 15, 202414.4014.7014.4014.5514.550.34%226,527
Oct 14, 202414.6014.6014.4614.5014.50-0.68%139,918
Oct 11, 202414.6514.7714.5114.6014.60-0.34%308,323
Oct 10, 202414.5114.7014.4614.6514.650.96%61,651
Oct 9, 202414.5314.5514.4114.5114.51-0.14%68,389
Oct 8, 202414.5514.5514.3614.5314.53-91,029
Oct 7, 202414.6514.6914.4914.5314.53-0.89%190,179
Oct 4, 202414.6014.7014.5314.6614.661.10%185,254
Oct 3, 202414.3814.5414.2714.5014.501.33%113,785
Oct 2, 202414.1914.3114.1714.3114.310.70%142,425
Oct 1, 202414.3714.3714.1614.2114.21-0.84%83,779
Sep 30, 202414.1414.3314.1414.3314.33-1.10%125,562
Sep 27, 202414.3214.5214.3214.4914.150.76%120,509
Sep 26, 202414.4014.5514.3314.3814.040.21%102,759
Sep 25, 202414.4514.4914.3414.3514.01-0.55%97,244
Sep 24, 202414.5114.5914.4214.4314.09-0.55%105,125
Sep 23, 202414.4614.5814.3714.5114.160.07%141,702
Sep 20, 202414.6014.6114.4914.5014.15-0.07%147,692
Sep 19, 202414.6114.6914.4814.5114.160.21%281,090
Sep 18, 202414.4614.5414.4614.4814.14-0.07%235,287
Sep 17, 202414.5114.5814.4514.4914.15-0.14%120,208
Sep 16, 202414.5514.5714.4614.5114.16-0.68%180,144
Sep 13, 202414.6914.7014.4814.6114.26-0.34%210,365
Sep 12, 202414.5514.6814.4614.6614.311.31%84,518
Sep 11, 202414.3114.4914.2114.4714.130.49%114,800
Sep 10, 202414.5014.5414.2514.4014.06-0.07%168,536
Sep 9, 202414.2814.4814.2814.4114.070.42%123,127
Sep 6, 202414.4714.5414.2714.3514.01-1.31%119,796
Sep 5, 202414.4914.5614.4814.5414.190.14%59,687
Sep 4, 202414.6214.6514.4914.5214.17-0.07%68,859
Sep 3, 202414.7814.7814.4814.5314.18-1.56%113,472
Aug 30, 202414.5614.7714.5414.7614.411.10%191,464
Aug 29, 202414.5014.6914.4814.6014.190.62%181,600
Aug 28, 202414.5714.6014.4814.5114.11-0.21%140,579
Aug 27, 202414.6314.6614.5314.5414.14-0.68%167,802
Aug 26, 202414.6114.7514.4814.6414.230.76%221,921
Aug 23, 202414.4914.7514.4214.5314.130.97%121,287
Aug 22, 202414.4214.4314.2014.3913.990.63%144,102
Aug 21, 202414.3014.3714.2614.3013.900.21%119,064
Aug 20, 202414.4014.4014.2014.2713.87-0.49%109,367
Aug 19, 202414.4014.5514.2814.3413.940.14%170,669
Aug 16, 202414.2514.4314.2514.3213.92-119,638
Aug 15, 202414.0914.4414.0114.3213.922.14%199,311
Aug 14, 202414.0814.1213.9314.0213.63-0.28%95,901
Aug 13, 202414.1214.1914.0414.0613.67-0.21%129,953
Aug 12, 202413.9614.2813.9614.0913.700.64%107,840
Aug 9, 202414.2114.2613.9014.0013.61-1.55%137,437
Aug 8, 202414.3014.4514.0914.2213.831.28%379,620
Aug 7, 202413.9314.0713.9314.0413.650.79%301,753
Aug 6, 202413.8514.0313.7513.9313.541.16%327,634
Aug 5, 202414.2314.2413.6013.7713.39-3.50%242,435
Aug 2, 202414.5314.5313.9714.2713.87-1.72%146,569
Aug 1, 202414.8014.8114.5014.5214.12-2.09%125,137
Jul 31, 202414.7314.8714.6714.8314.420.54%117,491
Jul 30, 202414.7514.7814.5014.7514.34-185,285
Jul 29, 202414.6514.7514.5814.7514.340.75%119,376
Jul 26, 202414.7614.8414.6414.6414.23-0.61%177,322
Jul 25, 202414.6014.8214.6014.7314.320.55%149,303
Jul 24, 202414.4814.6614.4814.6514.240.41%126,398
Jul 23, 202414.6914.7014.4814.5914.18-0.68%175,649
Jul 22, 202414.8114.8914.6414.6914.28-0.41%116,175
Jul 19, 202414.8514.8614.7414.7514.34-0.34%99,457
Jul 18, 202415.0115.0414.8014.8014.39-1.33%61,377
Jul 17, 202415.1115.1414.9715.0014.58-0.33%111,684
Jul 16, 202414.9915.0814.8915.0514.630.60%810,415
Jul 15, 202415.2015.2014.8814.9614.54-0.47%226,194
Jul 12, 202414.9915.0414.9015.0314.610.54%651,209
Jul 11, 202415.0615.0714.9114.9514.53-0.66%138,058
Jul 10, 202415.1515.1514.9415.0514.630.33%164,964
Jul 9, 202415.0215.0614.8615.0014.580.33%334,889
Jul 8, 202415.1115.1114.9514.9514.53-0.60%246,617
Jul 5, 202414.9915.1514.9515.0414.620.33%157,531
Jul 3, 202414.9615.0014.9014.9914.570.27%37,036
Jul 2, 202414.9814.9914.8914.9514.53-0.20%67,229