Blue Owl Capital Corporation OBDC
NYSE · United States · Finance
$10.36-0.13 (-1.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.35 | -1.33% | $10.46 | $10.51 | $10.34 | 2.34M |
| 2026-09-30 | $10.49 | -2.96% | $10.59 | $10.65 | $10.47 | 4.45M |
| 2026-09-29 | $10.81 | +0.37% | $10.80 | $10.99 | $10.75 | 3.67M |
| 2026-09-28 | $10.77 | -0.37% | $10.77 | $10.79 | $10.65 | 3.59M |
| 2026-09-25 | $10.81 | +0.09% | $10.83 | $10.86 | $10.72 | 2.95M |
| 2026-09-24 | $10.80 | -1.37% | $10.93 | $10.95 | $10.76 | 3.74M |
| 2026-09-23 | $10.95 | -1.71% | $11.09 | $11.09 | $10.94 | 3.17M |
| 2026-09-22 | $11.14 | -0.45% | $11.26 | $11.30 | $11.13 | 2.21M |
| 2026-09-21 | $11.19 | +0.18% | $11.26 | $11.27 | $11.10 | 3.16M |
| 2026-09-18 | $11.17 | -1.59% | $11.32 | $11.34 | $11.12 | 3.47M |
| 2026-09-17 | $11.35 | +2.16% | $11.22 | $11.47 | $11.20 | 2.98M |
| 2026-09-16 | $11.11 | +0.36% | $11.05 | $11.16 | $10.98 | 2.49M |
| 2026-09-15 | $11.07 | -0.09% | $11.02 | $11.14 | $10.98 | 2.49M |
| 2026-09-14 | $11.08 | 0.00% | $11.06 | $11.14 | $11.01 | 3.73M |
| 2026-09-11 | $11.08 | +0.18% | $11.15 | $11.20 | $11.05 | 2.11M |
| 2026-09-10 | $11.06 | -0.72% | $11.12 | $11.18 | $11.02 | 2.37M |
| 2026-09-09 | $11.14 | -0.27% | $11.16 | $11.20 | $11.08 | 2.43M |
| 2026-09-08 | $11.17 | -2.02% | $11.43 | $11.47 | $11.16 | 3.08M |
| 2026-09-04 | $11.40 | +0.18% | $11.32 | $11.50 | $11.30 | 2.23M |
| 2026-09-03 | $11.38 | +0.18% | $11.42 | $11.53 | $11.24 | 2.68M |
| 2026-09-02 | $11.36 | -0.09% | $11.35 | $11.41 | $11.31 | 2.60M |
| 2026-09-01 | $11.37 | -1.39% | $11.47 | $11.55 | $11.35 | 3.11M |
| 2026-08-31 | $11.53 | +2.04% | $11.23 | $11.63 | $11.22 | 6.33M |
| 2026-08-28 | $11.30 | +0.18% | $11.30 | $11.38 | $11.25 | 2.48M |
| 2026-08-27 | $11.28 | +0.27% | $11.31 | $11.35 | $11.25 | 2.06M |
| 2026-08-26 | $11.25 | -0.97% | $11.25 | $11.36 | $11.23 | 2.81M |
| 2026-08-25 | $11.36 | -0.35% | $11.38 | $11.40 | $11.30 | 2.81M |
| 2026-08-24 | $11.40 | +0.88% | $11.35 | $11.49 | $11.29 | 2.50M |
| 2026-08-21 | $11.30 | +0.18% | $11.40 | $11.46 | $11.26 | 2.58M |
| 2026-08-20 | $11.28 | -0.44% | $11.43 | $11.47 | $11.24 | 3.27M |
| 2026-08-19 | $11.33 | -0.70% | $11.42 | $11.53 | $11.32 | 3.37M |
| 2026-08-18 | $11.41 | -0.78% | $11.50 | $11.54 | $11.39 | 3.13M |
| 2026-08-17 | $11.50 | -1.88% | $11.73 | $11.73 | $11.47 | 3.55M |
| 2026-08-14 | $11.72 | -1.60% | $11.90 | $11.90 | $11.69 | 3.79M |
| 2026-08-13 | $11.91 | +2.06% | $11.71 | $11.98 | $11.71 | 7.33M |
| 2026-08-12 | $11.67 | -0.09% | $11.73 | $11.75 | $11.55 | 2.95M |
| 2026-08-11 | $11.68 | +1.13% | $11.56 | $11.74 | $11.49 | 3.70M |
| 2026-08-10 | $11.55 | -0.77% | $11.47 | $11.64 | $11.41 | 3.95M |
| 2026-08-07 | $11.64 | +2.92% | $11.26 | $11.74 | $11.24 | 8.77M |
| 2026-08-06 | $11.31 | +3.10% | $11.17 | $11.32 | $10.99 | 6.26M |
| 2026-08-05 | $10.97 | -2.05% | $11.20 | $11.20 | $10.88 | 4.52M |
| 2026-08-04 | $11.20 | +1.82% | $11.02 | $11.24 | $10.97 | 6.98M |
| 2026-08-03 | $11.00 | +2.33% | $10.84 | $11.05 | $10.81 | 4.97M |
| 2026-07-31 | $10.75 | -0.37% | $10.90 | $10.90 | $10.62 | 6.53M |
| 2026-07-30 | $10.79 | +0.09% | $10.85 | $10.86 | $10.66 | 4.27M |
| 2026-07-29 | $10.78 | -2.18% | $11.05 | $11.05 | $10.75 | 3.07M |
| 2026-07-28 | $11.02 | +0.92% | $10.90 | $11.08 | $10.88 | 4.50M |
| 2026-07-27 | $10.92 | +1.39% | $10.85 | $11.00 | $10.83 | 2.69M |
| 2026-07-24 | $10.77 | +0.65% | $10.82 | $10.83 | $10.72 | 2.76M |
| 2026-07-23 | $10.70 | -1.02% | $10.75 | $10.80 | $10.63 | 2.85M |
| 2026-07-22 | $10.81 | -1.10% | $10.93 | $11.00 | $10.76 | 2.03M |
| 2026-07-21 | $10.93 | +0.55% | $10.87 | $11.03 | $10.86 | 2.69M |
| 2026-07-20 | $10.87 | -1.09% | $11.00 | $11.02 | $10.76 | 2.77M |
| 2026-07-17 | $10.99 | -1.79% | $11.10 | $11.29 | $10.97 | 3.10M |
| 2026-07-16 | $11.19 | +0.81% | $11.10 | $11.22 | $11.04 | 4.05M |
| 2026-07-15 | $11.10 | +1.00% | $11.10 | $11.27 | $11.05 | 5.62M |
| 2026-07-14 | $10.99 | +1.20% | $10.96 | $11.07 | $10.91 | 3.20M |
| 2026-07-13 | $10.86 | -0.91% | $10.99 | $11.09 | $10.86 | 3.18M |
| 2026-07-10 | $10.96 | +2.05% | $10.86 | $11.10 | $10.86 | 3.62M |
| 2026-07-09 | $10.74 | -0.19% | $10.79 | $10.81 | $10.69 | 2.30M |
| 2026-07-08 | $10.76 | -0.65% | $10.82 | $10.85 | $10.67 | 4.27M |
| 2026-07-07 | $10.83 | -0.82% | $10.94 | $11.09 | $10.79 | 2.85M |
| 2026-07-06 | $10.92 | +0.92% | $10.86 | $11.03 | $10.82 | 4.36M |
| 2026-07-02 | $10.82 | +0.19% | $10.96 | $10.98 | $10.76 | 2.88M |
| 2026-07-01 | $10.80 | -0.64% | $10.95 | $10.99 | $10.76 | 4.58M |
| 2026-06-30 | $10.87 | -2.51% | $10.81 | $11.00 | $10.80 | 3.54M |
| 2026-06-29 | $11.15 | +3.05% | $10.91 | $11.19 | $10.87 | 3.98M |
| 2026-06-26 | $10.82 | +1.31% | $10.66 | $10.90 | $10.65 | 4.28M |
| 2026-06-25 | $10.68 | -0.37% | $10.73 | $10.79 | $10.60 | 3.53M |
| 2026-06-24 | $10.72 | -0.74% | $10.81 | $10.85 | $10.69 | 3.84M |
| 2026-06-23 | $10.80 | +0.09% | $10.72 | $10.90 | $10.70 | 3.64M |
| 2026-06-22 | $10.79 | -0.74% | $10.89 | $11.06 | $10.77 | 2.90M |
| 2026-06-18 | $10.87 | +0.46% | $10.90 | $10.95 | $10.82 | 8.17M |
| 2026-06-17 | $10.82 | -2.43% | $11.09 | $11.14 | $10.79 | 5.02M |
| 2026-06-16 | $11.09 | +0.09% | $11.14 | $11.23 | $11.06 | 4.05M |
| 2026-06-15 | $11.08 | -0.89% | $11.32 | $11.36 | $11.04 | 3.85M |
| 2026-06-12 | $11.18 | +0.09% | $11.22 | $11.30 | $11.08 | 2.10M |
| 2026-06-11 | $11.17 | +0.45% | $11.15 | $11.22 | $11.03 | 2.00M |
| 2026-06-10 | $11.12 | -0.36% | $11.10 | $11.22 | $11.06 | 2.74M |
| 2026-06-09 | $11.16 | +1.64% | $11.08 | $11.16 | $11.01 | 2.80M |
| 2026-06-08 | $10.98 | -0.36% | $11.02 | $11.12 | $10.89 | 2.56M |
| 2026-06-05 | $11.02 | -2.48% | $11.29 | $11.33 | $10.98 | 3.00M |
| 2026-06-04 | $11.30 | +3.20% | $11.08 | $11.35 | $11.08 | 2.83M |
| 2026-06-03 | $10.95 | -2.32% | $11.02 | $11.04 | $10.90 | 5.36M |
| 2026-06-02 | $11.21 | -1.84% | $11.34 | $11.43 | $11.18 | 4.59M |
| 2026-06-01 | $11.42 | +1.42% | $11.30 | $11.52 | $11.29 | 3.59M |
| 2026-05-29 | $11.26 | +1.35% | $11.11 | $11.37 | $11.07 | 5.59M |
| 2026-05-28 | $11.11 | -0.54% | $11.10 | $11.31 | $11.07 | 3.09M |
| 2026-05-27 | $11.17 | -0.18% | $11.19 | $11.35 | $11.17 | 2.34M |
| 2026-05-26 | $11.19 | +1.45% | $11.05 | $11.32 | $11.04 | 2.54M |