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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	12.89	12.54	12.54	12.92	12.5	5.52M
October 15, 2025	12.93	12.87	12.87	13.08	12.78	6.75M
October 14, 2025	12.38	12.87	12.87	12.91	12.37	7.92M
October 13, 2025	12.21	12.5	12.5	12.56	12.19	5.3M
October 10, 2025	12.19	12.13	12.13	12.31	12.04	9.14M
October 09, 2025	12.47	12.23	12.23	12.47	12.15	5.89M
October 08, 2025	12.55	12.43	12.43	12.65	12.4	5.32M
October 07, 2025	12.6	12.54	12.54	12.69	12.37	6.22M
October 06, 2025	12.72	12.54	12.54	12.78	12.51	5.22M
October 03, 2025	12.75	12.66	12.66	12.77	12.61	4.24M
October 02, 2025	12.51	12.73	12.73	12.79	12.44	5.61M
October 01, 2025	12.66	12.51	12.51	12.7	12.47	7.58M
September 30, 2025	12.8	12.77	12.77	12.95	12.65	6.82M
September 29, 2025	13.3	13.21	13.21	13.31	13.08	4.06M
September 26, 2025	13.37	13.24	13.24	13.43	13.21	3.29M
September 25, 2025	13.32	13.37	13.37	13.42	13.26	3.83M
September 24, 2025	13.6	13.38	13.38	13.63	13.31	4.4M
September 23, 2025	13.64	13.57	13.57	13.73	13.47	2.85M
September 22, 2025	13.92	13.61	13.61	13.94	13.59	4.87M
September 19, 2025	13.86	14.01	14.01	14.03	13.8	6.94M
September 18, 2025	13.76	13.84	13.84	13.92	13.68	3.08M
September 17, 2025	13.72	13.74	13.74	13.89	13.66	3.85M
September 16, 2025	13.7	13.7	13.7	13.82	13.61	5.48M
September 15, 2025	14.06	13.71	13.71	14.08	13.67	6.66M
September 12, 2025	14.26	14.15	14.15	14.31	14.15	2.06M
September 11, 2025	14.15	14.27	14.27	14.27	14.15	1.79M

Blue Owl Capital Corporation (OBDC) NYSE