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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.28	11.47	11.47	11.63	11.15	8.88M
February 19, 2026	12.01	11.43	11.43	12.1	11.19	13.58M
February 18, 2026	11.43	11.55	11.55	11.67	11.34	6.36M
February 17, 2026	11.5	11.43	11.43	11.58	11.34	6M
February 13, 2026	11.82	11.47	11.47	11.82	11.46	4.92M
February 12, 2026	12.01	11.86	11.86	12.06	11.73	9.01M
February 11, 2026	11.95	11.95	11.95	12.01	11.73	3.48M
February 10, 2026	11.75	11.93	11.93	12.04	11.65	3.86M
February 09, 2026	11.33	11.74	11.74	11.76	11.32	5.57M
February 06, 2026	11.03	11.46	11.46	11.58	11.01	9.93M
February 05, 2026	11	10.91	10.91	11.06	10.7	12.08M
February 04, 2026	11.21	11.24	11.24	11.29	11.03	9.36M
February 03, 2026	11.4	11.09	11.09	11.41	10.92	13.17M
February 02, 2026	11.92	11.49	11.49	11.96	11.35	14.52M
January 30, 2026	12.09	12	12	12.14	11.92	4.23M
January 29, 2026	12.07	12.15	12.15	12.16	12	3.57M
January 28, 2026	12.3	12.07	12.07	12.35	12.06	4.2M
January 27, 2026	12.27	12.27	12.27	12.4	12.21	2.89M
January 26, 2026	12.48	12.3	12.3	12.48	12.2	5.76M
January 23, 2026	12.63	12.48	12.48	12.63	12.42	2.66M
January 22, 2026	12.75	12.61	12.61	12.77	12.6	2.18M
January 21, 2026	12.49	12.64	12.64	12.69	12.49	2.86M
January 20, 2026	12.43	12.42	12.42	12.52	12.31	4.14M
January 16, 2026	12.75	12.61	12.61	12.76	12.53	3.97M
January 15, 2026	12.67	12.73	12.73	12.78	12.6	4.19M
January 14, 2026	12.47	12.68	12.68	12.69	12.43	4.32M
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

Blue Owl Capital Corporation (OBDC) NYSE