Skip to main content
Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
13.48
+0.03 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
13.51
+0.03 (0.22%)
After-hours: Dec 5, 2025, 7:55 PM EST

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.4113.5813.3713.4813.480.22%3,416,333
Dec 4, 202513.4213.5113.3813.4513.450.30%3,113,633
Dec 3, 202513.2213.4413.2213.4113.411.44%2,944,947
Dec 2, 202513.2713.3313.1313.2213.22-0.15%3,939,189
Dec 1, 202513.1313.3713.1313.2413.240.53%5,590,821
Nov 28, 202513.1613.2513.1413.1713.170.30%3,491,382
Nov 26, 202512.8713.1612.8513.1313.131.94%7,799,942
Nov 25, 202512.6812.8912.5812.8812.881.82%7,152,166
Nov 24, 202512.3812.6812.3712.6512.652.51%9,686,171
Nov 21, 202512.0812.4712.0312.3412.342.58%12,189,770
Nov 20, 202512.1212.2011.9012.0312.030.50%10,218,870
Nov 19, 202511.8512.2211.6511.9711.971.87%13,059,536
Nov 18, 202511.7411.8211.6511.7511.75-0.93%10,352,576
Nov 17, 202511.9012.1111.8511.8611.86-0.34%7,466,769
Nov 14, 202511.8911.9311.7911.9011.90-0.50%3,534,280
Nov 13, 202512.0812.1811.9011.9611.96-1.16%6,738,329
Nov 12, 202512.0412.1512.0012.1012.100.25%4,339,012
Nov 11, 202512.1012.1411.9412.0712.07-0.08%5,456,528
Nov 10, 202512.2012.2511.9312.0812.08-0.49%5,098,509
Nov 7, 202512.1212.2111.9812.1412.140.33%6,286,809
Nov 6, 202512.2212.4811.9412.1012.10-5.32%12,653,300
Nov 5, 202512.9012.9012.6312.7812.78-1.01%5,003,938
Nov 4, 202513.0413.0412.8012.9112.91-1.07%3,971,003
Nov 3, 202513.0013.0912.8513.0513.050.23%3,503,416
Oct 31, 202512.8013.1212.7413.0213.021.64%3,507,682
Oct 30, 202513.0013.0112.7012.8112.81-1.91%5,570,363
Oct 29, 202513.1713.2413.0013.0613.06-1.36%3,624,211
Oct 28, 202513.2313.3913.1613.2413.240.30%4,403,434
Oct 27, 202513.0013.2412.9813.2013.201.30%4,564,235
Oct 24, 202513.1113.1412.9613.0313.030.23%4,241,825
Oct 23, 202513.0013.0612.8713.0013.000.31%5,949,923
Oct 22, 202512.8813.0312.8612.9612.96-4,898,841
Oct 21, 202512.7113.0812.7012.9612.962.05%4,879,211
Oct 20, 202512.6812.7912.6212.7012.700.79%4,883,250
Oct 17, 202512.5412.6912.4812.6012.600.48%6,804,360
Oct 16, 202512.8912.9212.5012.5412.54-2.56%5,524,613
Oct 15, 202512.9313.0812.7812.8712.87-6,750,070
Oct 14, 202512.3812.9112.3712.8712.872.96%7,920,345
Oct 13, 202512.2112.5612.1912.5012.503.05%5,295,099
Oct 10, 202512.1912.3112.0412.1312.13-0.82%9,139,653
Oct 9, 202512.4712.4712.1512.2312.23-1.61%5,892,519
Oct 8, 202512.5512.6512.4012.4312.43-0.88%5,324,019
Oct 7, 202512.6012.6912.3812.5412.54-6,221,731
Oct 6, 202512.7212.7812.5112.5412.54-0.95%5,223,304
Oct 3, 202512.7512.7712.6112.6612.66-0.55%4,236,723
Oct 2, 202512.5112.7912.4412.7312.731.76%5,609,502
Oct 1, 202512.6612.7012.4712.5112.51-2.04%7,577,781
Sep 30, 202512.8012.9512.6512.7712.77-3.33%6,815,264
Sep 29, 202513.3013.3113.0813.2112.84-0.23%4,064,912
Sep 26, 202513.3713.4313.2113.2412.87-0.97%3,286,159
Sep 25, 202513.3213.4213.2613.3713.00-0.07%3,828,480
Sep 24, 202513.6013.6313.3113.3813.01-1.40%4,396,939
Sep 23, 202513.6413.7313.4713.5713.19-0.29%2,845,481
Sep 22, 202513.9213.9413.5913.6113.23-2.86%4,868,384
Sep 19, 202513.8614.0313.8014.0113.621.23%6,940,788
Sep 18, 202513.7413.9213.6713.8413.450.73%3,244,009
Sep 17, 202513.7213.8913.6613.7413.360.29%3,851,711
Sep 16, 202513.7013.8213.6113.7013.32-0.07%5,478,304
Sep 15, 202514.0614.0813.6713.7113.33-3.11%6,661,972
Sep 12, 202514.2614.3114.1514.1513.75-0.84%2,055,886
Sep 11, 202514.1514.2814.1514.2713.870.85%1,787,238
Sep 10, 202514.2014.2414.0814.1513.75-0.21%1,756,773
Sep 9, 202514.3014.3014.1614.1813.78-0.91%1,985,221
Sep 8, 202514.3414.3414.1914.3113.91-0.21%2,159,454
Sep 5, 202514.4014.4414.2514.3413.94-0.14%1,996,587
Sep 4, 202514.2314.3714.2014.3613.960.98%2,297,191
Sep 3, 202514.2014.3214.1914.2213.82-0.07%3,049,930
Sep 2, 202514.2314.3614.1714.2313.83-0.77%3,064,753
Aug 29, 202514.2214.3514.2114.3413.940.84%1,572,536
Aug 28, 202514.2214.2614.0914.2213.800.07%2,468,486
Aug 27, 202514.1314.2714.1114.2113.790.28%2,009,173
Aug 26, 202514.1714.2014.0914.1713.750.43%2,033,359
Aug 25, 202514.3014.3314.0114.1113.70-1.05%2,399,051
Aug 22, 202514.1014.3214.1014.2613.841.35%2,593,692
Aug 21, 202514.0514.1514.0414.0713.66-0.57%3,173,705
Aug 20, 202514.1914.2814.0714.1513.73-0.28%2,655,555
Aug 19, 202514.3014.3714.1514.1913.770.21%2,605,945
Aug 18, 202514.1214.2014.1214.1613.740.21%2,292,525
Aug 15, 202514.3414.3814.1214.1313.71-1.19%3,039,761
Aug 14, 202514.2814.3514.2414.3013.88-0.56%2,644,844
Aug 13, 202514.3614.4214.3114.3813.960.70%3,125,685
Aug 12, 202514.1114.3214.0914.2813.861.35%2,629,307
Aug 11, 202514.1914.2414.0414.0913.68-0.56%1,854,270
Aug 8, 202514.1014.2714.0814.1713.750.64%2,548,200
Aug 7, 202514.4214.5314.0714.0813.67-0.21%3,174,795
Aug 6, 202514.2714.2914.1114.1113.70-0.56%2,461,877
Aug 5, 202514.0914.2213.9214.1913.770.71%2,499,339
Aug 4, 202514.1414.1914.0414.0913.680.07%2,434,230
Aug 1, 202514.2014.2013.9114.0813.67-1.40%3,045,364
Jul 31, 202514.3714.4814.2614.2813.86-0.90%2,337,694
Jul 30, 202514.5514.6514.3314.4113.99-0.96%2,181,367
Jul 29, 202514.6114.6514.3414.5514.12-0.41%2,634,329
Jul 28, 202514.7814.8514.6014.6114.18-1.62%2,154,666
Jul 25, 202514.8614.8914.7714.8514.41-0.20%2,347,513
Jul 24, 202514.9514.9814.8114.8814.44-0.47%3,311,439
Jul 23, 202514.9815.0114.8914.9514.510.47%1,997,908
Jul 22, 202514.8914.9314.8014.8814.440.40%1,937,945
Jul 21, 202515.1515.1514.7914.8214.38-1.79%4,104,002
Jul 18, 202515.1415.1915.0515.0914.65-0.07%1,897,035
Jul 17, 202514.9015.1414.9015.1014.661.00%2,974,895