Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
14.33
-0.06 (-0.38%)
Aug 14, 2025, 2:05 PM - Market open

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202514.2814.3514.2414.35--0.24%1,357,955
Aug 13, 202514.3614.4214.3114.3814.380.70%3,125,685
Aug 12, 202514.1114.3214.0914.2814.281.35%2,629,307
Aug 11, 202514.1914.2414.0414.0914.09-0.56%1,854,270
Aug 8, 202514.1014.2714.0814.1714.170.64%2,548,200
Aug 7, 202514.4214.5314.0714.0814.08-0.21%3,174,795
Aug 6, 202514.2714.2914.1114.1114.11-0.56%2,461,877
Aug 5, 202514.0914.2213.9214.1914.190.71%2,499,339
Aug 4, 202514.1414.1914.0414.0914.090.07%2,434,230
Aug 1, 202514.2014.2013.9114.0814.08-1.40%3,045,364
Jul 31, 202514.3714.4814.2614.2814.28-0.90%2,337,694
Jul 30, 202514.5514.6514.3314.4114.41-0.96%2,181,367
Jul 29, 202514.6114.6514.3414.5514.55-0.41%2,634,329
Jul 28, 202514.7814.8514.6014.6114.61-1.62%2,154,666
Jul 25, 202514.8614.8914.7714.8514.85-0.20%2,347,513
Jul 24, 202514.9514.9814.8114.8814.88-0.47%3,311,439
Jul 23, 202514.9815.0114.8914.9514.950.47%1,997,908
Jul 22, 202514.8914.9314.8014.8814.880.40%1,937,945
Jul 21, 202515.1515.1514.7914.8214.82-1.79%4,104,002
Jul 18, 202515.1415.1915.0515.0915.09-0.07%1,897,035
Jul 17, 202514.9015.1414.9015.1015.101.00%2,974,895
Jul 16, 202514.8014.9614.6914.9514.951.08%2,661,681
Jul 15, 202514.8014.8914.7614.7914.79-0.07%3,584,026
Jul 14, 202514.6414.8214.6314.8014.801.02%3,450,207
Jul 11, 202514.5914.6914.5214.6514.650.21%2,955,169
Jul 10, 202514.3814.7114.3814.6214.621.53%4,009,276
Jul 9, 202514.4914.5114.2714.4014.40-0.14%2,483,176
Jul 8, 202514.4214.5414.4014.4214.42-1,996,254
Jul 7, 202514.5914.6214.3714.4214.42-1.44%3,179,367
Jul 3, 202514.5514.6814.5114.6314.630.97%1,443,324
Jul 2, 202514.4414.5214.3514.4914.490.69%2,949,502
Jul 1, 202514.3214.4414.2214.3914.390.35%2,836,851
Jun 30, 202514.2014.3914.1114.3414.34-1.38%3,352,599
Jun 27, 202514.6514.7014.4814.5414.17-0.62%2,512,203
Jun 26, 202514.5214.7414.5214.6314.261.25%2,290,668
Jun 25, 202514.3714.4714.3214.4514.090.63%2,186,650
Jun 24, 202514.3914.5014.3314.3614.000.49%2,028,430
Jun 23, 202514.4514.4914.1214.2913.93-1.24%2,712,355
Jun 20, 202514.5514.5914.4114.4714.11-0.75%2,729,426
Jun 18, 202514.5114.6714.4314.5814.210.76%1,993,311
Jun 17, 202514.4314.5614.3614.4714.11-0.14%1,839,424
Jun 16, 202514.7014.7114.4614.4914.13-0.69%2,030,908
Jun 13, 202514.6414.7214.5514.5914.22-1.08%1,495,850
Jun 12, 202514.7314.7614.5814.7514.38-1,994,931
Jun 11, 202514.7114.8714.6914.7514.380.14%2,002,772
Jun 10, 202514.7014.7814.6014.7314.360.20%2,547,488
Jun 9, 202514.6414.8614.6314.7014.330.89%2,622,816
Jun 6, 202514.6314.6414.5014.5714.200.28%2,305,326
Jun 5, 202514.5714.6114.4614.5314.17-0.27%1,992,968
Jun 4, 202514.5214.6514.5214.5714.200.41%1,713,086