Blue Owl Capital Corporation Common Stock (OBDC)

Last Price10.87

Change+0.05 (0.46%)

NYSE· Last Trade: Jun 21st, 6:18 AM EDT

Historical Prices For Blue Owl Capital Corporation Common Stock (OBDC)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	10.90	10.95	10.82	10.87	8,168,759	10.87
6/17/2026	11.09	11.14	10.79	10.82	5,017,944	10.82
6/16/2026	11.14	11.22	11.06	11.09	4,045,402	11.09
6/15/2026	11.32	11.36	11.04	11.08	3,847,790	11.08
6/12/2026	11.22	11.30	11.08	11.18	2,097,977	11.18
6/10/2026	11.10	11.22	11.06	11.12	2,739,876	11.12
6/09/2026	11.08	11.16	11.01	11.16	2,801,437	11.16
6/08/2026	11.02	11.12	10.89	10.98	2,558,017	10.98
6/05/2026	11.29	11.33	10.98	11.02	3,004,495	11.02
6/04/2026	11.08	11.35	11.08	11.30	2,832,112	11.30
6/03/2026	11.02	11.04	10.90	10.95	5,355,588	10.95
6/02/2026	11.34	11.43	11.18	11.21	4,591,599	11.21
6/01/2026	11.30	11.52	11.29	11.42	3,586,027	11.42
5/29/2026	0.00	11.37	11.07	11.26	5,594,271	11.26
5/28/2026	11.10	11.31	11.07	11.11	3,086,023	11.11
5/27/2026	11.19	11.35	11.17	11.17	2,342,245	11.17
5/26/2026	11.05	11.32	11.04	11.19	2,540,299	11.19
5/22/2026	11.22	11.28	11.01	11.03	2,485,134	11.03
5/21/2026	11.16	11.29	11.06	11.18	2,641,826	11.18
5/20/2026	11.06	11.25	10.96	11.12	2,918,187	11.12
5/19/2026	11.01	11.17	10.91	11.05	3,544,129	11.05
5/18/2026	11.16	11.17	10.97	11.01	4,759,634	11.01
5/15/2026	11.25	11.31	11.10	11.21	3,346,982	11.21
5/14/2026	11.23	11.36	11.19	11.26	2,796,503	11.26
5/13/2026	11.13	11.27	11.05	11.17	3,980,589	11.17
5/12/2026	11.14	11.24	11.03	11.17	3,250,774	11.17
5/11/2026	11.25	11.30	11.11	11.12	3,992,037	11.12
5/08/2026	11.39	11.39	11.16	11.35	4,313,403	11.35
5/07/2026	11.10	11.57	11.02	11.39	8,581,834	11.39
5/06/2026	11.96	11.98	11.66	11.76	4,399,900	11.76
5/05/2026	11.81	11.96	11.64	11.91	2,733,046	11.91
5/04/2026	11.80	11.97	11.74	11.80	2,986,517	11.80
5/01/2026	11.85	11.95	11.75	11.86	3,425,495	11.86
4/30/2026	11.28	11.78	11.24	11.72	3,366,105	11.72
4/29/2026	11.35	11.41	11.16	11.27	2,292,474	11.27
4/28/2026	11.24	11.36	11.08	11.36	2,842,972	11.36
4/27/2026	11.32	11.38	11.07	11.19	3,636,005	11.19
4/24/2026	11.41	11.53	11.23	11.27	3,508,129	11.27
4/23/2026	11.58	11.59	11.28	11.35	2,734,739	11.35
4/22/2026	11.67	11.72	11.50	11.61	2,659,596	11.61
4/21/2026	11.82	11.85	11.48	11.51	3,733,734	11.51
4/20/2026	11.70	11.84	11.66	11.78	3,773,185	11.78
4/17/2026	11.60	11.88	11.60	11.79	4,371,429	11.79
4/16/2026	11.68	11.74	11.55	11.60	4,994,325	11.60
4/15/2026	11.39	11.66	11.38	11.63	6,326,342	11.63
4/14/2026	11.06	11.38	11.03	11.34	5,303,996	11.34
4/13/2026	10.71	10.95	10.70	10.93	5,221,654	10.93
4/10/2026	10.84	10.99	10.75	10.87	4,283,338	10.87
4/09/2026	10.67	10.85	10.65	10.76	6,221,011	10.76
4/08/2026	11.14	11.29	10.73	10.75	5,416,945	10.75
4/07/2026	10.97	11.09	10.85	10.90	5,040,333	10.90
4/06/2026	10.84	11.06	10.81	11.04	3,750,590	11.04
4/02/2026	10.56	10.94	10.52	10.86	7,865,345	10.86
4/01/2026	11.08	11.08	10.71	10.76	6,911,863	10.76
3/31/2026	10.63	11.09	10.62	11.06	9,788,002	11.06
3/30/2026	10.93	10.98	10.77	10.89	7,673,721	10.52
3/27/2026	11.05	11.12	10.78	10.83	6,984,058	10.46
3/26/2026	11.18	11.32	11.07	11.11	5,543,496	10.73
3/25/2026	11.27	11.44	11.11	11.24	3,771,811	10.86
3/24/2026	11.18	11.32	11.06	11.18	5,770,381	10.80
3/23/2026	11.28	11.44	11.15	11.32	4,481,717	10.94