Blue Owl Capital Corporation - OBDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.7	12.44	12.44	12.79	12.43	3.58M
January 12, 2026	12.51	12.65	12.65	12.67	12.48	3.02M
January 09, 2026	12.7	12.56	12.56	12.74	12.55	2.78M
January 08, 2026	12.2	12.62	12.62	12.71	12.2	3.69M
January 07, 2026	12.5	12.26	12.26	12.52	12.19	4.95M
January 06, 2026	12.6	12.5	12.5	12.65	12.36	4.16M
January 05, 2026	12.62	12.65	12.65	12.76	12.56	4.08M
January 02, 2026	12.5	12.56	12.56	12.64	12.33	3.21M
December 31, 2025	12.39	12.43	12.43	12.54	12.37	6.01M
December 30, 2025	12.68	12.76	12.39	12.84	12.65	5.01M
December 29, 2025	12.73	12.67	12.3	12.83	12.66	5.3M
December 26, 2025	12.61	12.73	12.36	12.77	12.54	3.57M
December 24, 2025	12.5	12.59	12.59	12.64	12.5	2.67M
December 23, 2025	12.61	12.55	12.55	12.67	12.5	4.18M
December 22, 2025	12.61	12.66	12.66	12.71	12.57	5.57M
December 19, 2025	12.69	12.65	12.65	12.72	12.57	6.63M
December 18, 2025	12.98	12.7	12.7	13.03	12.64	5.01M
December 17, 2025	13.02	12.91	12.91	13.15	12.91	4.76M
December 16, 2025	13	12.98	12.98	13.09	12.94	3.38M
December 15, 2025	13.17	13.01	13.01	13.25	12.92	4.31M
December 12, 2025	13.2	13.05	13.05	13.29	13.03	3.33M
December 11, 2025	13.43	13.15	13.15	13.45	13.13	4.09M
December 10, 2025	13.38	13.38	13.38	13.43	13.31	3.92M
December 09, 2025	13.32	13.34	13.34	13.43	13.32	4.16M
December 08, 2025	13.46	13.3	13.3	13.49	13.23	4.19M
December 05, 2025	13.41	13.48	13.48	13.58	13.37	3.42M
December 04, 2025	13.42	13.45	13.45	13.51	13.38	2.83M
December 03, 2025	13.22	13.41	13.41	13.44	13.22	2.95M
December 02, 2025	13.27	13.22	13.22	13.32	13.13	3.94M
December 01, 2025	13.13	13.24	13.24	13.37	13.13	5.59M
November 28, 2025	13.16	13.17	13.17	13.25	13.14	3.49M
November 26, 2025	12.87	13.13	13.13	13.16	12.85	7.8M
November 25, 2025	12.68	12.88	12.88	12.89	12.58	7.16M
November 24, 2025	12.38	12.65	12.65	12.68	12.37	9.69M
November 21, 2025	12.08	12.34	12.34	12.47	12.03	12.2M
November 20, 2025	12.12	12.03	12.03	12.2	11.9	10.22M
November 19, 2025	11.85	11.97	11.97	12.22	11.65	13.06M
November 18, 2025	11.74	11.75	11.75	11.82	11.65	10.35M
November 17, 2025	11.9	11.86	11.86	12.11	11.85	7.47M
November 14, 2025	11.89	11.9	11.9	11.93	11.79	3.53M
November 13, 2025	12.08	11.96	11.96	12.18	11.9	6.74M
November 12, 2025	12.04	12.1	12.1	12.15	12	4.34M
November 11, 2025	12.1	12.07	12.07	12.14	11.94	5.46M
November 10, 2025	12.2	12.08	12.08	12.25	11.93	5.1M
November 07, 2025	12.12	12.14	12.14	12.21	11.98	6.29M
November 06, 2025	12.22	12.1	12.1	12.48	11.94	12.65M
November 05, 2025	12.9	12.78	12.78	12.9	12.63	5M
November 04, 2025	13.04	12.91	12.91	13.04	12.8	3.97M
November 03, 2025	13	13.05	13.05	13.09	12.85	3.5M
October 31, 2025	12.8	13.02	13.02	13.12	12.74	3.51M
October 30, 2025	13	12.81	12.81	13.01	12.7	5.45M
October 29, 2025	13.17	13.06	13.06	13.24	13	3.62M
October 28, 2025	13.23	13.24	13.24	13.39	13.16	4.4M
October 27, 2025	13	13.2	13.2	13.24	12.98	4.56M
October 24, 2025	13.11	13.03	13.03	13.14	12.96	4.24M
October 23, 2025	13	13	13	13.06	12.87	5.95M
October 22, 2025	12.88	12.96	12.96	13.03	12.86	4.9M
October 21, 2025	12.71	12.96	12.96	13.08	12.7	4.88M
October 20, 2025	12.68	12.7	12.7	12.79	12.62	4.88M
October 17, 2025	12.54	12.6	12.6	12.69	12.48	6.8M

Blue Owl Capital Corporation (OBDC) NYSE