Blue Owl Capital Corporation (OBDC)
NYSE: OBDC · Real-Time Price · USD
10.82
+0.14 (1.31%)
At close: Jun 26, 2026, 4:00 PM EDT
10.92
+0.10 (0.92%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.66 | 10.91 | 10.66 | 10.82 | 10.82 | 1.31% | 4,101,546 |
| Jun 25, 2026 | 10.73 | 10.79 | 10.60 | 10.68 | 10.68 | -0.37% | 3,529,423 |
| Jun 24, 2026 | 10.81 | 10.85 | 10.70 | 10.72 | 10.72 | -0.74% | 3,840,112 |
| Jun 23, 2026 | 10.72 | 10.90 | 10.70 | 10.80 | 10.80 | 0.09% | 3,636,569 |
| Jun 22, 2026 | 10.89 | 11.07 | 10.78 | 10.79 | 10.79 | -0.74% | 2,761,253 |
| Jun 18, 2026 | 10.90 | 10.95 | 10.83 | 10.87 | 10.87 | 0.46% | 8,158,775 |
| Jun 17, 2026 | 11.09 | 11.14 | 10.79 | 10.82 | 10.82 | -2.43% | 4,927,850 |
| Jun 16, 2026 | 11.14 | 11.23 | 11.06 | 11.09 | 11.09 | 0.09% | 3,986,535 |
| Jun 15, 2026 | 11.32 | 11.36 | 11.04 | 11.08 | 11.08 | -0.89% | 3,846,383 |
| Jun 12, 2026 | 11.22 | 11.30 | 11.08 | 11.18 | 11.18 | 0.09% | 2,097,814 |
| Jun 11, 2026 | 11.15 | 11.22 | 11.03 | 11.17 | 11.17 | 0.45% | 1,995,056 |
| Jun 10, 2026 | 11.10 | 11.22 | 11.06 | 11.12 | 11.12 | -0.36% | 2,693,818 |
| Jun 9, 2026 | 11.08 | 11.16 | 11.01 | 11.16 | 11.16 | 1.64% | 2,799,989 |
| Jun 8, 2026 | 11.02 | 11.12 | 10.89 | 10.98 | 10.98 | -0.36% | 2,547,683 |
| Jun 5, 2026 | 11.29 | 11.33 | 10.98 | 11.02 | 11.02 | -2.48% | 2,998,680 |
| Jun 4, 2026 | 11.08 | 11.35 | 11.08 | 11.30 | 11.30 | 3.20% | 2,831,868 |
| Jun 3, 2026 | 11.02 | 11.04 | 10.90 | 10.95 | 10.95 | -2.32% | 5,298,635 |
| Jun 2, 2026 | 11.34 | 11.43 | 11.18 | 11.21 | 11.21 | -1.84% | 4,013,772 |
| Jun 1, 2026 | 11.30 | 11.52 | 11.29 | 11.42 | 11.42 | 1.42% | 3,582,048 |
| May 29, 2026 | 11.11 | 11.37 | 11.08 | 11.26 | 11.26 | 1.35% | 5,591,184 |
| May 28, 2026 | 11.10 | 11.32 | 11.08 | 11.11 | 11.11 | -0.54% | 3,084,197 |
| May 27, 2026 | 11.19 | 11.35 | 11.17 | 11.17 | 11.17 | -0.18% | 2,338,616 |
| May 26, 2026 | 11.05 | 11.33 | 11.04 | 11.19 | 11.19 | 1.45% | 2,529,119 |
| May 22, 2026 | 11.22 | 11.28 | 11.01 | 11.03 | 11.03 | -1.34% | 2,481,240 |
| May 21, 2026 | 11.16 | 11.30 | 11.06 | 11.18 | 11.18 | 0.54% | 2,639,122 |
| May 20, 2026 | 11.06 | 11.25 | 10.96 | 11.12 | 11.12 | 0.63% | 2,917,742 |
| May 19, 2026 | 11.01 | 11.17 | 10.91 | 11.05 | 11.05 | 0.36% | 3,543,548 |
| May 18, 2026 | 11.16 | 11.17 | 10.98 | 11.01 | 11.01 | -1.78% | 4,759,032 |
| May 15, 2026 | 11.25 | 11.31 | 11.10 | 11.21 | 11.21 | -0.44% | 3,346,981 |
| May 14, 2026 | 11.23 | 11.36 | 11.19 | 11.26 | 11.26 | 0.81% | 2,797,737 |
| May 13, 2026 | 11.13 | 11.27 | 11.06 | 11.17 | 11.17 | - | 3,980,605 |
| May 12, 2026 | 11.14 | 11.24 | 11.03 | 11.17 | 11.17 | 0.45% | 3,252,568 |
| May 11, 2026 | 11.25 | 11.30 | 11.11 | 11.12 | 11.12 | -2.03% | 3,994,602 |
| May 8, 2026 | 11.39 | 11.39 | 11.17 | 11.35 | 11.35 | -0.35% | 4,313,403 |
| May 7, 2026 | 11.10 | 11.58 | 11.02 | 11.39 | 11.39 | -3.15% | 8,583,901 |
| May 6, 2026 | 11.96 | 11.98 | 11.67 | 11.76 | 11.76 | -1.26% | 4,421,286 |
| May 5, 2026 | 11.81 | 11.96 | 11.64 | 11.91 | 11.91 | 0.93% | 2,734,175 |
| May 4, 2026 | 11.80 | 11.97 | 11.74 | 11.80 | 11.80 | -0.51% | 2,986,519 |
| May 1, 2026 | 11.85 | 11.95 | 11.75 | 11.86 | 11.86 | 1.19% | 3,425,494 |
| Apr 30, 2026 | 11.28 | 11.78 | 11.24 | 11.72 | 11.72 | 3.99% | 3,366,615 |
| Apr 29, 2026 | 11.35 | 11.41 | 11.16 | 11.27 | 11.27 | -0.79% | 2,292,491 |
| Apr 28, 2026 | 11.24 | 11.36 | 11.08 | 11.36 | 11.36 | 1.52% | 2,843,301 |
| Apr 27, 2026 | 11.32 | 11.38 | 11.08 | 11.19 | 11.19 | -0.71% | 3,645,481 |
| Apr 24, 2026 | 11.41 | 11.53 | 11.24 | 11.27 | 11.27 | -0.70% | 3,508,128 |
| Apr 23, 2026 | 11.58 | 11.59 | 11.28 | 11.35 | 11.35 | -2.24% | 2,734,842 |
| Apr 22, 2026 | 11.67 | 11.73 | 11.50 | 11.61 | 11.61 | 0.87% | 2,661,985 |
| Apr 21, 2026 | 11.82 | 11.85 | 11.48 | 11.51 | 11.51 | -2.29% | 3,733,737 |
| Apr 20, 2026 | 11.70 | 11.84 | 11.66 | 11.78 | 11.78 | -0.08% | 3,774,885 |
| Apr 17, 2026 | 11.60 | 11.88 | 11.60 | 11.79 | 11.79 | 1.64% | 4,371,427 |
| Apr 16, 2026 | 11.68 | 11.74 | 11.56 | 11.60 | 11.60 | -0.26% | 4,994,327 |
| Apr 15, 2026 | 11.39 | 11.66 | 11.38 | 11.63 | 11.63 | 2.56% | 6,326,592 |
| Apr 14, 2026 | 11.06 | 11.38 | 11.03 | 11.34 | 11.34 | 3.75% | 5,304,005 |
| Apr 13, 2026 | 10.71 | 10.95 | 10.70 | 10.93 | 10.93 | 0.55% | 5,221,975 |
| Apr 10, 2026 | 10.84 | 10.99 | 10.75 | 10.87 | 10.87 | 1.02% | 4,283,338 |
| Apr 9, 2026 | 10.67 | 10.85 | 10.65 | 10.76 | 10.76 | 0.09% | 6,221,416 |
| Apr 8, 2026 | 11.14 | 11.29 | 10.73 | 10.75 | 10.75 | -1.38% | 5,417,699 |
| Apr 7, 2026 | 10.97 | 11.09 | 10.85 | 10.90 | 10.90 | -1.27% | 5,048,050 |
| Apr 6, 2026 | 10.84 | 11.06 | 10.81 | 11.04 | 11.04 | 1.66% | 3,751,210 |
| Apr 2, 2026 | 10.56 | 10.94 | 10.52 | 10.86 | 10.86 | 0.93% | 7,865,343 |
| Apr 1, 2026 | 11.08 | 11.08 | 10.71 | 10.76 | 10.76 | -2.71% | 6,912,120 |
| Mar 31, 2026 | 10.63 | 11.09 | 10.62 | 11.06 | 11.06 | 5.13% | 9,788,672 |
| Mar 30, 2026 | 10.93 | 10.98 | 10.77 | 10.89 | 10.52 | 0.55% | 7,651,935 |
| 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 |