Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
14.54
-0.09 (-0.62%)
At close: Jun 27, 2025, 4:00 PM
14.59
+0.05 (0.34%)
After-hours: Jun 27, 2025, 7:58 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.6514.7014.4814.5414.54-0.62%2,501,962
Jun 26, 202514.5214.7414.5214.6314.631.25%2,290,668
Jun 25, 202514.3714.4714.3214.4514.450.63%2,186,650
Jun 24, 202514.3914.5014.3314.3614.360.49%2,028,430
Jun 23, 202514.4514.4914.1214.2914.29-1.24%2,712,355
Jun 20, 202514.5514.5914.4114.4714.47-0.75%2,729,426
Jun 18, 202514.5114.6714.4314.5814.580.76%1,993,311
Jun 17, 202514.4314.5614.3614.4714.47-0.14%1,839,424
Jun 16, 202514.7014.7114.4614.4914.49-0.69%2,030,908
Jun 13, 202514.6414.7214.5514.5914.59-1.08%1,495,850
Jun 12, 202514.7314.7614.5814.7514.75-1,994,931
Jun 11, 202514.7114.8714.6914.7514.750.14%2,002,772
Jun 10, 202514.7014.7814.6014.7314.730.20%2,547,488
Jun 9, 202514.6414.8614.6314.7014.700.89%2,622,816
Jun 6, 202514.6314.6414.5014.5714.570.28%2,305,326
Jun 5, 202514.5714.6114.4614.5314.53-0.27%1,992,968
Jun 4, 202514.5214.6514.5214.5714.570.41%1,713,086
Jun 3, 202514.5014.5314.3814.5114.510.55%2,189,751
Jun 2, 202514.5914.5914.3914.4314.43-1.50%2,030,233
May 30, 202514.5914.6814.4814.6514.65-3,717,054
May 29, 202514.7114.7214.5214.6514.640.41%1,681,160
May 28, 202514.5914.6714.5314.5914.580.14%1,735,546
May 27, 202514.5014.5914.3314.5714.561.67%1,632,994
May 23, 202514.1014.3814.0414.3314.320.63%2,098,972
May 22, 202514.3014.3314.1514.2414.23-0.42%1,510,594
May 21, 202514.5014.5714.2714.3014.29-2.39%3,332,871
May 20, 202514.7114.7514.6114.6514.64-0.48%1,834,928
May 19, 202514.6614.7514.5214.7214.710.07%2,908,228
May 16, 202514.6714.7214.5814.7114.700.75%2,425,734
May 15, 202514.6014.7014.5114.6014.59-0.34%3,253,749
May 14, 202514.5814.7114.5214.6514.640.48%2,324,624
May 13, 202514.3814.7414.3114.5814.571.46%3,273,061
May 12, 202514.2514.7114.2414.3714.363.46%5,431,870
May 9, 202513.8513.9513.7913.8913.880.07%2,160,931
May 8, 202513.8013.9513.5513.8813.871.24%3,119,748
May 7, 202513.7613.8613.6413.7113.70-0.07%3,042,268
May 6, 202513.7513.8613.6413.7213.71-0.87%2,841,498
May 5, 202513.9314.0213.8213.8413.83-1.63%1,723,674
May 2, 202514.0414.1113.9114.0714.061.52%2,634,961
May 1, 202514.0814.1213.8513.8613.85-1.07%1,910,481
Apr 30, 202514.0314.0813.7614.0114.00-1.27%1,856,348
Apr 29, 202514.3014.3214.0314.1914.18-1.05%1,988,640
Apr 28, 202514.3014.4114.2414.3414.330.56%1,859,262
Apr 25, 202514.2114.3314.2114.2614.250.07%1,515,984
Apr 24, 202514.0014.2813.9414.2514.241.79%1,661,720
Apr 23, 202514.1614.3813.9414.0013.991.52%2,901,525
Apr 22, 202513.6413.9113.6113.7913.782.22%2,798,587
Apr 21, 202513.7413.7913.3613.4913.48-2.60%2,388,175
Apr 17, 202513.5813.9613.5813.8513.842.37%2,907,824
Apr 16, 202513.6713.7913.4913.5313.52-1.31%3,625,353