Skip to main content
Blue Owl Capital Corporation III (OBDE)
NYSE: OBDE · Real-Time Price · USD
15.04
+0.09 (0.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

OBDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0215.3814.9215.0415.040.60%1,034,975
Dec 19, 202414.7815.0114.7814.9514.951.56%548,329
Dec 18, 202414.9415.0314.6614.7214.72-0.94%544,381
Dec 17, 202415.0015.0014.7614.8614.860.27%446,550
Dec 16, 202414.8914.9114.8114.8214.82-0.80%275,576
Dec 13, 202414.8814.9614.8314.9414.940.20%509,695
Dec 12, 202415.0215.0214.8914.9114.91-0.60%299,798
Dec 11, 202415.0315.0714.9815.0015.00-0.13%159,632
Dec 10, 202415.0115.0314.9215.0215.020.07%351,295
Dec 9, 202414.9515.0214.9415.0115.010.40%436,703
Dec 6, 202414.8614.9514.8014.9514.950.47%358,878
Dec 5, 202414.9314.9314.7714.8814.88-0.20%448,933
Dec 4, 202414.9314.9714.8514.9114.91-532,289
Dec 3, 202414.8214.9614.8214.9114.910.13%821,342
Dec 2, 202414.9214.9214.7814.8914.890.07%638,867
Nov 29, 202414.8414.9414.7714.8814.880.13%278,875
Nov 27, 202414.9014.9014.8414.8614.800.07%243,570
Nov 26, 202414.8914.8914.8114.8514.79-0.07%237,605
Nov 25, 202414.9114.9114.8314.8614.800.07%309,329
Nov 22, 202414.7514.8814.7414.8514.790.68%485,584
Nov 21, 202414.7514.8014.7014.7514.690.34%660,094
Nov 20, 202414.7014.7614.6914.7014.64-0.20%356,961
Nov 19, 202414.6014.7514.6014.7314.670.27%569,100
Nov 18, 202414.6514.7214.5114.6914.630.20%401,273
Nov 15, 202414.6314.7114.5514.6614.600.48%123,251
Nov 14, 202414.5714.6114.4914.5914.530.34%261,431
Nov 13, 202414.4914.6314.4914.5414.480.35%140,902
Nov 12, 202414.6414.6414.4614.4914.43-1.02%105,494
Nov 11, 202414.6414.7114.5914.6414.580.07%113,811
Nov 8, 202414.6814.6814.5614.6314.57-0.41%346,350
Nov 7, 202414.6514.7014.5614.6914.630.34%240,009
Nov 6, 202414.5514.6914.5314.6414.581.46%180,484
Nov 5, 202414.3814.4514.3214.4314.370.49%144,020
Nov 4, 202414.4514.4614.3514.3614.30-0.76%217,620
Nov 1, 202414.5414.6314.4714.4714.41-0.62%151,687
Oct 31, 202414.5914.6514.5214.5614.50-0.14%103,825
Oct 30, 202414.6514.6914.5014.5814.52-0.55%357,049
Oct 29, 202414.6014.6714.5714.6614.600.14%100,113
Oct 28, 202414.5014.6514.4914.6414.580.97%195,834
Oct 25, 202414.5014.5414.4514.5014.440.07%135,264
Oct 24, 202414.4014.5314.3114.4914.430.69%199,930
Oct 23, 202414.3514.4014.2114.3914.330.49%294,466
Oct 22, 202414.5714.6414.1614.3214.26-1.98%633,353
Oct 21, 202414.6014.6514.5014.6114.550.27%139,359
Oct 18, 202414.5014.6314.4214.5714.510.07%124,216
Oct 17, 202414.6514.6914.4914.5614.50-0.55%112,031
Oct 16, 202414.6014.7214.5014.6414.580.62%237,221
Oct 15, 202414.4014.7014.4014.5514.490.34%226,527
Oct 14, 202414.6014.6014.4614.5014.44-0.68%139,918
Oct 11, 202414.6514.7714.5114.6014.54-0.34%308,323
Oct 10, 202414.5114.7014.4614.6514.590.96%61,651
Oct 9, 202414.5314.5514.4114.5114.45-0.14%68,389
Oct 8, 202414.5514.5514.3614.5314.47-91,029
Oct 7, 202414.6514.6914.4914.5314.47-0.89%190,179
Oct 4, 202414.6014.7014.5314.6614.601.10%185,254
Oct 3, 202414.3814.5414.2714.5014.441.33%113,785
Oct 2, 202414.1914.3114.1714.3114.250.70%142,425
Oct 1, 202414.3714.3714.1614.2114.15-0.84%83,779
Sep 30, 202414.1414.3314.1414.3314.27-1.10%125,562
Sep 27, 202414.3214.5214.3214.4914.090.76%120,509
Sep 26, 202414.4014.5514.3314.3813.980.21%102,759
Sep 25, 202414.4514.4914.3414.3513.95-0.55%97,244
Sep 24, 202414.5114.5914.4214.4314.03-0.55%105,125
Sep 23, 202414.4614.5814.3714.5114.110.07%141,702
Sep 20, 202414.6014.6114.4914.5014.10-0.07%147,692
Sep 19, 202414.6114.6914.4814.5114.110.21%281,090
Sep 18, 202414.4614.5414.4614.4814.08-0.07%235,287
Sep 17, 202414.5114.5814.4514.4914.09-0.14%120,208
Sep 16, 202414.5514.5714.4614.5114.11-0.68%180,144
Sep 13, 202414.6914.7014.4814.6114.20-0.34%210,365
Sep 12, 202414.5514.6814.4614.6614.251.31%84,518
Sep 11, 202414.3114.4914.2114.4714.070.49%114,800
Sep 10, 202414.5014.5414.2514.4014.00-0.07%168,536
Sep 9, 202414.2814.4814.2814.4114.010.42%123,127
Sep 6, 202414.4714.5414.2714.3513.95-1.31%119,796
Sep 5, 202414.4914.5614.4814.5414.140.14%59,687
Sep 4, 202414.6214.6514.4914.5214.12-0.07%68,859
Sep 3, 202414.7814.7814.4814.5314.13-1.56%113,472
Aug 30, 202414.5614.7714.5414.7614.351.10%191,464
Aug 29, 202414.5014.6914.4814.6014.140.62%181,600
Aug 28, 202414.5714.6014.4814.5114.05-0.21%140,579
Aug 27, 202414.6314.6614.5314.5414.08-0.68%167,802
Aug 26, 202414.6114.7514.4814.6414.180.76%221,921
Aug 23, 202414.4914.7514.4214.5314.070.97%121,287
Aug 22, 202414.4214.4314.2014.3913.930.63%144,102
Aug 21, 202414.3014.3714.2614.3013.850.21%119,064
Aug 20, 202414.4014.4014.2014.2713.82-0.49%109,367
Aug 19, 202414.4014.5514.2814.3413.890.14%170,669
Aug 16, 202414.2514.4314.2514.3213.87-119,638
Aug 15, 202414.0914.4414.0114.3213.872.14%199,311
Aug 14, 202414.0814.1213.9314.0213.58-0.28%95,901
Aug 13, 202414.1214.1914.0414.0613.61-0.21%129,953
Aug 12, 202413.9614.2813.9614.0913.640.64%107,840
Aug 9, 202414.2114.2613.9014.0013.56-1.55%137,437
Aug 8, 202414.3014.4514.0914.2213.771.28%379,620
Aug 7, 202413.9314.0713.9314.0413.600.79%301,753
Aug 6, 202413.8514.0313.7513.9313.491.16%327,634
Aug 5, 202414.2314.2413.6013.7713.33-3.50%242,435
Aug 2, 202414.5314.5313.9714.2713.82-1.72%146,569
Aug 1, 202414.8014.8114.5014.5214.06-2.09%125,137