Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
11.47
-0.09 (-0.78%)
At close: Mar 6, 2026, 4:00 PM EST
11.45
-0.02 (-0.17%)
After-hours: Mar 6, 2026, 7:52 PM EST
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.46 | 11.63 | 11.32 | 11.47 | 11.47 | -0.78% | 7,771,116 |
| Mar 5, 2026 | 11.51 | 11.87 | 11.50 | 11.56 | 11.56 | 0.09% | 6,761,889 |
| Mar 4, 2026 | 11.57 | 11.66 | 11.35 | 11.55 | 11.55 | 0.43% | 6,843,107 |
| Mar 3, 2026 | 11.25 | 11.69 | 11.23 | 11.50 | 11.50 | -0.26% | 6,409,394 |
| Mar 2, 2026 | 11.10 | 11.63 | 10.98 | 11.53 | 11.53 | 2.13% | 6,324,113 |
| Feb 27, 2026 | 11.55 | 11.62 | 11.18 | 11.29 | 11.29 | -3.67% | 7,067,481 |
| Feb 26, 2026 | 11.94 | 11.96 | 11.55 | 11.72 | 11.72 | -1.60% | 7,140,019 |
| Feb 25, 2026 | 11.73 | 11.98 | 11.56 | 11.91 | 11.91 | 1.97% | 7,163,608 |
| Feb 24, 2026 | 11.41 | 11.78 | 11.31 | 11.68 | 11.68 | 1.48% | 11,420,105 |
| Feb 23, 2026 | 11.35 | 11.71 | 11.35 | 11.51 | 11.51 | 0.35% | 11,796,285 |
| Feb 20, 2026 | 11.28 | 11.63 | 11.15 | 11.47 | 11.47 | 0.35% | 8,872,251 |
| Feb 19, 2026 | 12.01 | 12.10 | 11.19 | 11.43 | 11.43 | -1.04% | 12,486,251 |
| Feb 18, 2026 | 11.43 | 11.67 | 11.34 | 11.55 | 11.55 | 1.05% | 6,226,501 |
| Feb 17, 2026 | 11.50 | 11.58 | 11.34 | 11.43 | 11.43 | -0.35% | 5,989,808 |
| Feb 13, 2026 | 11.82 | 11.82 | 11.46 | 11.47 | 11.47 | -3.29% | 4,919,945 |
| Feb 12, 2026 | 12.01 | 12.06 | 11.73 | 11.86 | 11.86 | -0.75% | 9,001,624 |
| Feb 11, 2026 | 11.95 | 12.01 | 11.73 | 11.95 | 11.95 | 0.17% | 3,479,125 |
| Feb 10, 2026 | 11.75 | 12.04 | 11.65 | 11.93 | 11.93 | 1.62% | 3,854,996 |
| Feb 9, 2026 | 11.33 | 11.76 | 11.32 | 11.74 | 11.74 | 2.44% | 5,563,728 |
| Feb 6, 2026 | 11.03 | 11.58 | 11.01 | 11.46 | 11.46 | 5.04% | 9,917,484 |
| Feb 5, 2026 | 11.00 | 11.06 | 10.70 | 10.91 | 10.91 | -2.94% | 12,075,081 |
| Feb 4, 2026 | 11.21 | 11.29 | 11.03 | 11.24 | 11.24 | 1.35% | 9,356,490 |
| Feb 3, 2026 | 11.40 | 11.41 | 10.92 | 11.09 | 11.09 | -3.48% | 13,137,256 |
| Feb 2, 2026 | 11.92 | 11.96 | 11.35 | 11.49 | 11.49 | -4.25% | 14,506,309 |
| Jan 30, 2026 | 12.09 | 12.14 | 11.92 | 12.00 | 12.00 | -1.23% | 4,228,669 |
| Jan 29, 2026 | 12.07 | 12.16 | 12.00 | 12.15 | 12.15 | 0.66% | 3,564,497 |
| Jan 28, 2026 | 12.30 | 12.35 | 12.06 | 12.07 | 12.07 | -1.63% | 4,198,068 |
| Jan 27, 2026 | 12.27 | 12.40 | 12.21 | 12.27 | 12.27 | -0.24% | 2,883,414 |
| Jan 26, 2026 | 12.48 | 12.48 | 12.20 | 12.30 | 12.30 | -1.44% | 5,753,362 |
| Jan 23, 2026 | 12.63 | 12.63 | 12.42 | 12.48 | 12.48 | -1.03% | 2,650,247 |
| Jan 22, 2026 | 12.75 | 12.77 | 12.60 | 12.61 | 12.61 | -0.24% | 2,176,534 |
| Jan 21, 2026 | 12.49 | 12.69 | 12.49 | 12.64 | 12.64 | 1.77% | 2,857,453 |
| Jan 20, 2026 | 12.43 | 12.52 | 12.32 | 12.42 | 12.42 | -1.51% | 4,128,491 |
| Jan 16, 2026 | 12.75 | 12.76 | 12.53 | 12.61 | 12.61 | -0.94% | 3,954,983 |
| Jan 15, 2026 | 12.67 | 12.78 | 12.61 | 12.73 | 12.73 | 0.39% | 4,173,389 |
| Jan 14, 2026 | 12.47 | 12.69 | 12.43 | 12.68 | 12.68 | 1.93% | 4,321,946 |
| Jan 13, 2026 | 12.70 | 12.79 | 12.43 | 12.44 | 12.44 | -1.66% | 3,572,139 |
| Jan 12, 2026 | 12.51 | 12.67 | 12.48 | 12.65 | 12.65 | 0.72% | 3,020,654 |
| Jan 9, 2026 | 12.70 | 12.74 | 12.55 | 12.56 | 12.56 | -0.48% | 2,772,299 |
| Jan 8, 2026 | 12.20 | 12.71 | 12.20 | 12.62 | 12.62 | 2.94% | 3,685,546 |
| Jan 7, 2026 | 12.50 | 12.52 | 12.19 | 12.26 | 12.26 | -1.92% | 4,946,390 |
| Jan 6, 2026 | 12.60 | 12.65 | 12.36 | 12.50 | 12.50 | -1.19% | 4,163,245 |
| Jan 5, 2026 | 12.62 | 12.76 | 12.56 | 12.65 | 12.65 | 0.72% | 4,073,169 |
| Jan 2, 2026 | 12.50 | 12.64 | 12.33 | 12.56 | 12.56 | 1.05% | 3,212,236 |
| Dec 31, 2025 | 12.39 | 12.54 | 12.37 | 12.43 | 12.43 | -2.59% | 6,009,063 |
| Dec 30, 2025 | 12.68 | 12.84 | 12.65 | 12.76 | 12.39 | 0.71% | 4,994,415 |
| Dec 29, 2025 | 12.73 | 12.83 | 12.66 | 12.67 | 12.30 | -0.47% | 5,297,002 |
| Dec 26, 2025 | 12.61 | 12.77 | 12.54 | 12.73 | 12.36 | 1.11% | 3,566,100 |
| Dec 24, 2025 | 12.50 | 12.64 | 12.50 | 12.59 | 12.22 | 0.32% | 2,665,283 |
| Dec 23, 2025 | 12.61 | 12.67 | 12.50 | 12.55 | 12.19 | -0.87% | 4,184,620 |
| Dec 22, 2025 | 12.61 | 12.71 | 12.57 | 12.66 | 12.29 | 0.08% | 5,564,991 |
| Dec 19, 2025 | 12.69 | 12.72 | 12.57 | 12.65 | 12.28 | -0.39% | 6,630,864 |
| Dec 18, 2025 | 12.98 | 13.03 | 12.64 | 12.70 | 12.33 | -1.63% | 5,008,546 |
| Dec 17, 2025 | 13.02 | 13.15 | 12.91 | 12.91 | 12.54 | -0.54% | 4,758,730 |
| Dec 16, 2025 | 13.00 | 13.09 | 12.94 | 12.98 | 12.60 | -0.23% | 3,384,807 |
| Dec 15, 2025 | 13.17 | 13.25 | 12.92 | 13.01 | 12.63 | -0.31% | 4,314,929 |
| Dec 12, 2025 | 13.20 | 13.29 | 13.03 | 13.05 | 12.67 | -0.76% | 3,334,410 |
| Dec 11, 2025 | 13.43 | 13.45 | 13.13 | 13.15 | 12.77 | -1.72% | 4,087,320 |
| Dec 10, 2025 | 13.38 | 13.43 | 13.31 | 13.38 | 12.99 | 0.30% | 3,920,461 |
| Dec 9, 2025 | 13.32 | 13.43 | 13.32 | 13.34 | 12.95 | 0.30% | 4,162,406 |
| Dec 8, 2025 | 13.46 | 13.49 | 13.23 | 13.30 | 12.91 | -1.34% | 4,189,636 |
| Dec 5, 2025 | 13.41 | 13.58 | 13.37 | 13.48 | 13.09 | 0.22% | 3,419,014 |
| Dec 4, 2025 | 13.42 | 13.51 | 13.38 | 13.45 | 13.06 | 0.30% | 3,120,785 |
| Dec 3, 2025 | 13.22 | 13.44 | 13.22 | 13.41 | 13.02 | 1.44% | 2,949,822 |
| Dec 2, 2025 | 13.27 | 13.33 | 13.13 | 13.22 | 12.84 | -0.15% | 3,940,615 |
| Dec 1, 2025 | 13.13 | 13.37 | 13.13 | 13.24 | 12.86 | 0.53% | 5,592,652 |
| Nov 28, 2025 | 13.16 | 13.25 | 13.14 | 13.17 | 12.79 | 0.30% | 3,491,382 |
| Nov 26, 2025 | 12.87 | 13.16 | 12.85 | 13.13 | 12.75 | 1.94% | 7,800,448 |
| Nov 25, 2025 | 12.68 | 12.89 | 12.58 | 12.88 | 12.51 | 1.82% | 7,157,529 |
| Nov 24, 2025 | 12.38 | 12.68 | 12.37 | 12.65 | 12.28 | 2.51% | 9,688,912 |
| Nov 21, 2025 | 12.08 | 12.47 | 12.03 | 12.34 | 11.98 | 2.58% | 12,195,319 |
| Nov 20, 2025 | 12.12 | 12.20 | 11.90 | 12.03 | 11.68 | 0.50% | 10,220,043 |
| Nov 19, 2025 | 11.85 | 12.22 | 11.65 | 11.97 | 11.62 | 1.87% | 13,059,536 |
| Nov 18, 2025 | 11.74 | 11.82 | 11.65 | 11.75 | 11.41 | -0.93% | 10,352,576 |
| Nov 17, 2025 | 11.90 | 12.11 | 11.85 | 11.86 | 11.52 | -0.34% | 7,466,769 |
| Nov 14, 2025 | 11.89 | 11.93 | 11.79 | 11.90 | 11.55 | -0.50% | 3,534,280 |
| Nov 13, 2025 | 12.08 | 12.18 | 11.90 | 11.96 | 11.61 | -1.16% | 6,738,329 |
| Nov 12, 2025 | 12.04 | 12.15 | 12.00 | 12.10 | 11.75 | 0.25% | 4,339,012 |
| Nov 11, 2025 | 12.10 | 12.14 | 11.94 | 12.07 | 11.72 | -0.08% | 5,456,528 |
| Nov 10, 2025 | 12.20 | 12.25 | 11.93 | 12.08 | 11.73 | -0.49% | 5,098,509 |
| Nov 7, 2025 | 12.12 | 12.21 | 11.98 | 12.14 | 11.79 | 0.33% | 6,286,809 |
| Nov 6, 2025 | 12.22 | 12.48 | 11.94 | 12.10 | 11.75 | -5.32% | 12,653,300 |
| Nov 5, 2025 | 12.90 | 12.90 | 12.63 | 12.78 | 12.41 | -1.01% | 5,003,938 |
| Nov 4, 2025 | 13.04 | 13.04 | 12.80 | 12.91 | 12.54 | -1.07% | 3,971,003 |
| Nov 3, 2025 | 13.00 | 13.09 | 12.85 | 13.05 | 12.67 | 0.23% | 3,503,416 |
| Oct 31, 2025 | 12.80 | 13.12 | 12.74 | 13.02 | 12.64 | 1.64% | 3,507,682 |
| Oct 30, 2025 | 13.00 | 13.01 | 12.70 | 12.81 | 12.44 | -1.91% | 5,570,363 |
| Oct 29, 2025 | 13.17 | 13.24 | 13.00 | 13.06 | 12.68 | -1.36% | 3,624,211 |
| Oct 28, 2025 | 13.23 | 13.39 | 13.16 | 13.24 | 12.86 | 0.30% | 4,403,434 |
| Oct 27, 2025 | 13.00 | 13.24 | 12.98 | 13.20 | 12.82 | 1.30% | 4,564,235 |
| Oct 24, 2025 | 13.11 | 13.14 | 12.96 | 13.03 | 12.65 | 0.23% | 4,241,825 |
| Oct 23, 2025 | 13.00 | 13.06 | 12.87 | 13.00 | 12.62 | 0.31% | 5,949,923 |
| Oct 22, 2025 | 12.88 | 13.03 | 12.86 | 12.96 | 12.58 | - | 4,898,841 |
| Oct 21, 2025 | 12.71 | 13.08 | 12.70 | 12.96 | 12.58 | 2.05% | 4,879,211 |
| Oct 20, 2025 | 12.68 | 12.79 | 12.62 | 12.70 | 12.33 | 0.79% | 4,883,250 |
| Oct 17, 2025 | 12.54 | 12.69 | 12.48 | 12.60 | 12.23 | 0.48% | 6,804,360 |
| Oct 16, 2025 | 12.89 | 12.92 | 12.50 | 12.54 | 12.18 | -2.56% | 5,524,613 |
| Oct 15, 2025 | 12.93 | 13.08 | 12.78 | 12.87 | 12.50 | - | 6,750,070 |
| Oct 14, 2025 | 12.38 | 12.91 | 12.37 | 12.87 | 12.50 | 2.96% | 7,920,345 |
| Oct 13, 2025 | 12.21 | 12.56 | 12.19 | 12.50 | 12.14 | 3.05% | 5,295,099 |