Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
11.36
+0.17 (1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
11.37
+0.01 (0.09%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.24 | 11.36 | 11.08 | 11.36 | 11.36 | 1.52% | 2,836,814 |
| Apr 27, 2026 | 11.32 | 11.38 | 11.08 | 11.19 | 11.19 | -0.71% | 3,634,438 |
| Apr 24, 2026 | 11.41 | 11.53 | 11.24 | 11.27 | 11.27 | -0.70% | 3,189,439 |
| Apr 23, 2026 | 11.58 | 11.59 | 11.28 | 11.35 | 11.35 | -2.24% | 2,734,686 |
| Apr 22, 2026 | 11.67 | 11.73 | 11.50 | 11.61 | 11.61 | 0.87% | 2,655,294 |
| Apr 21, 2026 | 11.82 | 11.85 | 11.48 | 11.51 | 11.51 | -2.29% | 3,603,795 |
| Apr 20, 2026 | 11.70 | 11.84 | 11.66 | 11.78 | 11.78 | -0.08% | 3,770,253 |
| Apr 17, 2026 | 11.60 | 11.88 | 11.60 | 11.79 | 11.79 | 1.64% | 4,365,197 |
| Apr 16, 2026 | 11.68 | 11.74 | 11.56 | 11.60 | 11.60 | -0.26% | 4,839,440 |
| Apr 15, 2026 | 11.39 | 11.66 | 11.38 | 11.63 | 11.63 | 2.56% | 6,223,646 |
| Apr 14, 2026 | 11.06 | 11.38 | 11.03 | 11.34 | 11.34 | 3.75% | 5,296,961 |
| Apr 13, 2026 | 10.71 | 10.95 | 10.70 | 10.93 | 10.93 | 0.55% | 5,206,385 |
| Apr 10, 2026 | 10.84 | 10.99 | 10.75 | 10.87 | 10.87 | 1.02% | 4,282,102 |
| Apr 9, 2026 | 10.67 | 10.85 | 10.65 | 10.76 | 10.76 | 0.09% | 6,212,951 |
| Apr 8, 2026 | 11.14 | 11.29 | 10.73 | 10.75 | 10.75 | -1.38% | 5,405,624 |
| Apr 7, 2026 | 10.97 | 11.09 | 10.85 | 10.90 | 10.90 | -1.27% | 5,034,319 |
| Apr 6, 2026 | 10.84 | 11.06 | 10.81 | 11.04 | 11.04 | 1.66% | 3,747,885 |
| Apr 2, 2026 | 10.56 | 10.94 | 10.52 | 10.86 | 10.86 | 0.93% | 7,858,871 |
| Apr 1, 2026 | 11.08 | 11.08 | 10.71 | 10.76 | 10.76 | -2.71% | 6,908,910 |
| Mar 31, 2026 | 10.63 | 11.09 | 10.62 | 11.06 | 11.06 | 1.56% | 9,684,030 |
| Mar 30, 2026 | 10.93 | 10.98 | 10.77 | 10.89 | 10.52 | 0.55% | 7,249,823 |
| Mar 27, 2026 | 11.05 | 11.12 | 10.78 | 10.83 | 10.46 | -2.52% | 6,984,055 |
| Mar 26, 2026 | 11.18 | 11.32 | 11.07 | 11.11 | 10.73 | -1.16% | 5,543,646 |
| Mar 25, 2026 | 11.27 | 11.44 | 11.11 | 11.24 | 10.86 | 0.54% | 3,771,815 |
| Mar 24, 2026 | 11.18 | 11.33 | 11.06 | 11.18 | 10.80 | -1.24% | 5,770,767 |
| Mar 23, 2026 | 11.28 | 11.44 | 11.15 | 11.32 | 10.94 | 1.52% | 4,482,338 |
| Mar 20, 2026 | 11.44 | 11.51 | 11.11 | 11.15 | 10.77 | -2.53% | 6,664,492 |
| Mar 19, 2026 | 11.35 | 11.50 | 11.31 | 11.44 | 11.05 | 0.35% | 5,260,838 |
| Mar 18, 2026 | 11.39 | 11.69 | 11.37 | 11.40 | 11.01 | -0.44% | 5,813,730 |
| Mar 17, 2026 | 11.19 | 11.49 | 11.17 | 11.45 | 11.06 | 3.06% | 5,267,593 |
| Mar 16, 2026 | 11.02 | 11.12 | 10.87 | 11.11 | 10.73 | 1.46% | 6,057,050 |
| Mar 13, 2026 | 11.09 | 11.22 | 10.90 | 10.95 | 10.58 | -0.36% | 5,884,243 |
| Mar 12, 2026 | 11.02 | 11.18 | 10.87 | 10.99 | 10.62 | -1.61% | 10,256,179 |
| Mar 11, 2026 | 11.35 | 11.52 | 10.98 | 11.17 | 10.79 | -1.67% | 9,104,145 |
| Mar 10, 2026 | 11.40 | 11.54 | 11.25 | 11.36 | 10.97 | -0.44% | 7,393,893 |
| Mar 9, 2026 | 11.31 | 11.43 | 11.21 | 11.41 | 11.02 | -0.52% | 8,489,292 |
| Mar 6, 2026 | 11.46 | 11.63 | 11.32 | 11.47 | 11.08 | -0.78% | 7,773,315 |
| Mar 5, 2026 | 11.51 | 11.87 | 11.50 | 11.56 | 11.17 | 0.09% | 6,780,784 |
| Mar 4, 2026 | 11.57 | 11.66 | 11.35 | 11.55 | 11.16 | 0.43% | 6,847,957 |
| Mar 3, 2026 | 11.25 | 11.69 | 11.23 | 11.50 | 11.11 | -0.26% | 6,412,090 |
| Mar 2, 2026 | 11.10 | 11.63 | 10.98 | 11.53 | 11.14 | 2.13% | 6,501,450 |
| Feb 27, 2026 | 11.55 | 11.62 | 11.18 | 11.29 | 10.91 | -3.67% | 7,094,535 |
| Feb 26, 2026 | 11.94 | 11.96 | 11.55 | 11.72 | 11.32 | -1.60% | 7,158,345 |
| Feb 25, 2026 | 11.73 | 11.98 | 11.56 | 11.91 | 11.51 | 1.97% | 7,670,562 |
| Feb 24, 2026 | 11.41 | 11.78 | 11.31 | 11.68 | 11.28 | 1.48% | 11,438,632 |
| Feb 23, 2026 | 11.35 | 11.71 | 11.35 | 11.51 | 11.12 | 0.35% | 11,807,300 |
| Feb 20, 2026 | 11.28 | 11.63 | 11.15 | 11.47 | 11.08 | 0.35% | 8,879,800 |
| Feb 19, 2026 | 12.01 | 12.10 | 11.19 | 11.43 | 11.04 | -1.04% | 13,575,388 |
| Feb 18, 2026 | 11.43 | 11.67 | 11.34 | 11.55 | 11.16 | 1.05% | 6,363,836 |
| Feb 17, 2026 | 11.50 | 11.58 | 11.34 | 11.43 | 11.04 | -0.35% | 6,003,170 |
| Feb 13, 2026 | 11.82 | 11.82 | 11.46 | 11.47 | 11.08 | -3.29% | 4,921,750 |
| Feb 12, 2026 | 12.01 | 12.06 | 11.73 | 11.86 | 11.46 | -0.75% | 9,008,784 |
| Feb 11, 2026 | 11.95 | 12.01 | 11.73 | 11.95 | 11.54 | 0.17% | 3,480,009 |
| Feb 10, 2026 | 11.75 | 12.04 | 11.65 | 11.93 | 11.52 | 1.62% | 3,856,504 |
| Feb 9, 2026 | 11.33 | 11.76 | 11.32 | 11.74 | 11.34 | 2.44% | 5,569,681 |
| Feb 6, 2026 | 11.03 | 11.58 | 11.01 | 11.46 | 11.07 | 5.04% | 9,928,604 |
| Feb 5, 2026 | 11.00 | 11.06 | 10.70 | 10.91 | 10.54 | -2.94% | 12,079,930 |
| Feb 4, 2026 | 11.21 | 11.29 | 11.03 | 11.24 | 10.86 | 1.35% | 9,362,667 |
| Feb 3, 2026 | 11.40 | 11.41 | 10.92 | 11.09 | 10.71 | -3.48% | 13,167,680 |
| Feb 2, 2026 | 11.92 | 11.96 | 11.35 | 11.49 | 11.10 | -4.25% | 14,522,324 |
| Jan 30, 2026 | 12.09 | 12.14 | 11.92 | 12.00 | 11.59 | -1.23% | 4,232,894 |
| Jan 29, 2026 | 12.07 | 12.16 | 12.00 | 12.15 | 11.74 | 0.66% | 3,570,472 |
| Jan 28, 2026 | 12.30 | 12.35 | 12.06 | 12.07 | 11.66 | -1.63% | 4,204,031 |
| Jan 27, 2026 | 12.27 | 12.40 | 12.21 | 12.27 | 11.85 | -0.24% | 2,886,212 |
| Jan 26, 2026 | 12.48 | 12.48 | 12.20 | 12.30 | 11.88 | -1.44% | 5,760,858 |
| Jan 23, 2026 | 12.63 | 12.63 | 12.42 | 12.48 | 12.06 | -1.03% | 2,659,182 |
| Jan 22, 2026 | 12.75 | 12.77 | 12.60 | 12.61 | 12.18 | -0.24% | 2,181,187 |
| Jan 21, 2026 | 12.49 | 12.69 | 12.49 | 12.64 | 12.21 | 1.77% | 2,861,339 |
| Jan 20, 2026 | 12.43 | 12.52 | 12.32 | 12.42 | 12.00 | -1.51% | 4,137,964 |
| Jan 16, 2026 | 12.75 | 12.76 | 12.53 | 12.61 | 12.18 | -0.94% | 3,973,113 |
| Jan 15, 2026 | 12.67 | 12.78 | 12.61 | 12.73 | 12.30 | 0.39% | 4,192,661 |
| Jan 14, 2026 | 12.47 | 12.69 | 12.43 | 12.68 | 12.25 | 1.93% | 4,322,264 |
| Jan 13, 2026 | 12.70 | 12.79 | 12.43 | 12.44 | 12.02 | -1.66% | 3,581,759 |
| Jan 12, 2026 | 12.51 | 12.67 | 12.48 | 12.65 | 12.22 | 0.72% | 3,021,950 |
| Jan 9, 2026 | 12.70 | 12.74 | 12.55 | 12.56 | 12.13 | -0.48% | 2,775,425 |
| Jan 8, 2026 | 12.20 | 12.71 | 12.20 | 12.62 | 12.19 | 2.94% | 3,686,305 |
| Jan 7, 2026 | 12.50 | 12.52 | 12.19 | 12.26 | 11.84 | -1.92% | 4,950,675 |
| Jan 6, 2026 | 12.60 | 12.65 | 12.36 | 12.50 | 12.08 | -1.19% | 4,163,709 |
| Jan 5, 2026 | 12.62 | 12.76 | 12.56 | 12.65 | 12.22 | 0.72% | 4,076,239 |
| Jan 2, 2026 | 12.50 | 12.64 | 12.33 | 12.56 | 12.13 | 1.05% | 3,214,295 |
| Dec 31, 2025 | 12.39 | 12.54 | 12.37 | 12.43 | 12.01 | -2.59% | 6,012,087 |
| Dec 30, 2025 | 12.68 | 12.84 | 12.65 | 12.76 | 11.97 | 0.71% | 5,007,196 |
| Dec 29, 2025 | 12.73 | 12.83 | 12.66 | 12.67 | 11.88 | -0.47% | 5,297,002 |
| Dec 26, 2025 | 12.61 | 12.77 | 12.54 | 12.73 | 11.94 | 1.11% | 3,566,100 |
| Dec 24, 2025 | 12.50 | 12.64 | 12.50 | 12.59 | 11.81 | 0.32% | 2,665,283 |
| Dec 23, 2025 | 12.61 | 12.67 | 12.50 | 12.55 | 11.77 | -0.87% | 4,184,620 |
| Dec 22, 2025 | 12.61 | 12.71 | 12.57 | 12.66 | 11.88 | 0.08% | 5,564,991 |
| Dec 19, 2025 | 12.69 | 12.72 | 12.57 | 12.65 | 11.87 | -0.39% | 6,630,864 |
| Dec 18, 2025 | 12.98 | 13.03 | 12.64 | 12.70 | 11.91 | -1.63% | 5,008,546 |
| Dec 17, 2025 | 13.02 | 13.15 | 12.91 | 12.91 | 12.11 | -0.54% | 4,758,730 |
| Dec 16, 2025 | 13.00 | 13.09 | 12.94 | 12.98 | 12.18 | -0.23% | 3,384,807 |
| Dec 15, 2025 | 13.17 | 13.25 | 12.92 | 13.01 | 12.20 | -0.31% | 4,314,929 |
| Dec 12, 2025 | 13.20 | 13.29 | 13.03 | 13.05 | 12.24 | -0.76% | 3,334,410 |
| Dec 11, 2025 | 13.43 | 13.45 | 13.13 | 13.15 | 12.33 | -1.72% | 4,087,320 |
| Dec 10, 2025 | 13.38 | 13.43 | 13.31 | 13.38 | 12.55 | 0.30% | 3,920,461 |
| Dec 9, 2025 | 13.32 | 13.43 | 13.32 | 13.34 | 12.51 | 0.30% | 4,162,406 |
| Dec 8, 2025 | 13.46 | 13.49 | 13.23 | 13.30 | 12.48 | -1.34% | 4,189,636 |
| Dec 5, 2025 | 13.41 | 13.58 | 13.37 | 13.48 | 12.64 | 0.22% | 3,419,014 |
| Dec 4, 2025 | 13.42 | 13.51 | 13.38 | 13.45 | 12.62 | 0.30% | 3,120,785 |
| Dec 3, 2025 | 13.22 | 13.44 | 13.22 | 13.41 | 12.58 | 1.44% | 2,949,822 |