Blue Owl Capital Corporation Common Stock (OBDC)

Last Price11.56

Change+0.01 (0.09%)

NYSE · Last Trade: Mar 5th, 6:39 PM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	11.51	11.87	11.50	11.56	6,780,298	11.56
3/04/2026	11.57	11.66	11.35	11.55	6,847,815	11.55
3/03/2026	11.25	11.69	11.23	11.50	6,411,857	11.50
3/02/2026	11.10	11.63	10.98	11.53	6,489,693	11.53
2/27/2026	11.55	11.62	11.18	11.29	7,094,537	11.29
2/26/2026	11.94	11.96	11.54	11.72	7,156,472	11.72
2/25/2026	11.73	11.98	11.56	11.91	7,669,929	11.91
2/24/2026	11.41	11.78	11.31	11.68	11,423,423	11.68
2/23/2026	11.35	11.71	11.35	11.51	11,800,881	11.51
2/20/2026	11.28	11.63	11.15	11.47	8,879,805	11.47
2/19/2026	12.01	12.10	11.19	11.43	13,574,460	11.43
2/18/2026	11.43	11.67	11.34	11.55	6,356,553	11.55
2/17/2026	11.50	11.58	11.34	11.43	5,994,361	11.43
2/13/2026	11.82	11.82	11.46	11.47	4,921,751	11.47
2/12/2026	12.01	12.05	11.73	11.86	9,007,882	11.86
2/11/2026	11.95	12.01	11.73	11.95	3,479,964	11.95
2/10/2026	11.75	12.04	11.65	11.93	3,856,319	11.93
2/09/2026	11.33	11.76	11.31	11.74	5,568,708	11.74
2/06/2026	11.03	11.58	11.01	11.46	9,928,604	11.46
2/05/2026	11.00	11.05	10.70	10.91	12,079,287	10.91
2/04/2026	11.21	11.29	11.03	11.24	9,362,330	11.24
2/03/2026	11.40	11.41	10.92	11.09	13,165,022	11.09
2/02/2026	11.92	11.96	11.35	11.49	14,517,750	11.49
1/30/2026	12.09	12.14	11.92	12.00	4,232,896	12.00
1/29/2026	12.07	12.16	12.00	12.15	3,568,381	12.15
1/28/2026	12.30	12.35	12.05	12.07	4,202,490	12.07
1/27/2026	12.27	12.40	12.21	12.27	2,885,868	12.27
1/26/2026	12.48	12.48	12.20	12.30	5,761,321	12.30
1/23/2026	12.63	12.63	12.42	12.48	2,659,183	12.48
1/22/2026	12.75	12.77	12.60	12.61	2,177,005	12.61
1/21/2026	12.49	12.69	12.49	12.64	2,860,128	12.64
1/20/2026	12.43	12.52	12.31	12.42	4,132,646	12.42
1/16/2026	12.75	12.76	12.53	12.61	3,973,115	12.61
1/15/2026	12.67	12.78	12.61	12.73	4,192,532	12.73
1/14/2026	12.47	12.69	12.42	12.68	4,322,116	12.68
1/13/2026	12.70	12.79	12.43	12.44	3,581,708	12.44
1/12/2026	12.51	12.67	12.48	12.65	3,020,979	12.65
1/09/2026	12.70	12.74	12.54	12.56	2,775,426	12.56
1/08/2026	12.20	12.71	12.20	12.62	3,685,959	12.62
1/07/2026	12.50	12.52	12.19	12.26	4,948,313	12.26
1/06/2026	12.60	12.65	12.36	12.50	4,163,359	12.50
1/05/2026	12.62	12.76	12.56	12.65	4,073,530	12.65
1/02/2026	12.50	12.64	12.33	12.56	3,214,296	12.56
12/31/2025	12.39	12.54	12.37	12.43	6,012,088	12.43
12/30/2025	12.68	12.84	12.65	12.76	5,004,037	12.39
12/29/2025	12.73	12.83	12.66	12.67	5,296,312	12.30
12/26/2025	12.61	12.77	12.54	12.73	3,566,104	12.36
12/24/2025	12.50	12.63	12.50	12.59	2,665,284	12.22
12/23/2025	12.61	12.67	12.50	12.55	4,184,220	12.19
12/22/2025	12.61	12.71	12.57	12.66	5,562,882	12.29
12/19/2025	12.69	12.72	12.57	12.65	6,630,867	12.28
12/18/2025	12.98	13.03	12.64	12.70	5,008,374	12.33
12/17/2025	13.02	13.15	12.91	12.91	4,753,624	12.54
12/16/2025	13.00	13.09	12.94	12.98	3,384,618	12.60
12/15/2025	13.17	13.24	12.92	13.01	4,314,588	12.63
12/12/2025	13.20	13.29	13.03	13.05	3,334,411	12.67
12/11/2025	13.43	13.45	13.13	13.15	4,086,199	12.77
12/10/2025	13.38	13.43	13.31	13.38	3,919,955	12.99
12/09/2025	13.32	13.43	13.31	13.34	4,157,000	12.95
12/08/2025	13.46	13.49	13.23	13.30	4,189,178	12.91