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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	14.2	14.15	14.15	14.24	14.08	1.76M
September 09, 2025	14.3	14.18	14.18	14.3	14.16	1.99M
September 08, 2025	14.34	14.31	14.31	14.34	14.19	2.16M
September 05, 2025	14.4	14.34	14.34	14.44	14.25	2M
September 04, 2025	14.23	14.36	14.36	14.37	14.2	2.3M
September 03, 2025	14.2	14.22	14.22	14.32	14.18	3.05M
September 02, 2025	14.23	14.23	14.23	14.36	14.17	3.06M
August 29, 2025	14.22	14.34	14.34	14.35	14.21	1.57M
August 28, 2025	14.22	14.22	14.2	14.26	14.09	2.47M
August 27, 2025	14.13	14.21	14.19	14.27	14.11	2.01M
August 26, 2025	14.17	14.17	14.15	14.2	14.09	2.03M
August 25, 2025	14.3	14.11	14.11	14.33	14.01	2.4M
August 22, 2025	14.1	14.26	14.26	14.32	14.1	2.59M
August 21, 2025	14.05	14.07	14.07	14.15	14.04	3.17M
August 20, 2025	14.19	14.15	14.15	14.28	14.07	2.66M
August 19, 2025	14.3	14.19	14.19	14.37	14.15	2.61M
August 18, 2025	14.12	14.16	14.16	14.2	14.12	2.29M
August 15, 2025	14.34	14.13	14.13	14.38	14.12	3.04M
August 14, 2025	14.28	14.3	14.3	14.35	14.24	2.64M
August 13, 2025	14.36	14.38	14.38	14.42	14.31	3.13M
August 12, 2025	14.11	14.28	14.28	14.32	14.09	2.63M
August 11, 2025	14.19	14.09	14.09	14.24	14.04	1.85M
August 08, 2025	14.1	14.17	14.17	14.27	14.08	2.55M
August 07, 2025	14.42	14.08	14.08	14.53	14.07	3.17M
August 06, 2025	14.27	14.11	14.11	14.29	14.11	2.46M
August 05, 2025	14.09	14.19	14.19	14.22	13.92	2.5M
August 04, 2025	14.14	14.09	14.09	14.19	14.04	2.43M
August 01, 2025	14.2	14.08	14.08	14.2	13.91	3.05M
July 31, 2025	14.37	14.28	14.28	14.48	14.26	2.34M
July 30, 2025	14.55	14.41	14.41	14.65	14.33	2.18M
July 29, 2025	14.61	14.55	14.55	14.65	14.34	2.63M
July 28, 2025	14.78	14.61	14.61	14.85	14.6	2.15M
July 25, 2025	14.86	14.85	14.85	14.89	14.77	2.35M
July 24, 2025	14.95	14.88	14.88	14.98	14.81	3.31M
July 23, 2025	14.98	14.95	14.95	15.01	14.89	2M
July 22, 2025	14.89	14.88	14.88	14.93	14.8	1.94M
July 21, 2025	15.15	14.82	14.82	15.15	14.79	4.1M
July 18, 2025	15.14	15.09	15.09	15.19	15.05	1.9M
July 17, 2025	14.9	15.1	15.1	15.14	14.9	2.97M
July 16, 2025	14.8	14.95	14.95	14.96	14.69	2.66M
July 15, 2025	14.8	14.79	14.79	14.89	14.76	3.58M
July 14, 2025	14.64	14.8	14.8	14.82	14.63	3.45M
July 11, 2025	14.59	14.65	14.65	14.69	14.52	2.96M
July 10, 2025	14.38	14.62	14.62	14.71	14.38	4.01M
July 09, 2025	14.49	14.4	14.4	14.51	14.27	2.48M
July 08, 2025	14.42	14.42	14.42	14.54	14.4	2M
July 07, 2025	14.59	14.42	14.42	14.62	14.37	3.18M

Blue Owl Capital Corporation (OBDC) NYSE