Blue Owl Capital Corporation Common Stock (OBDC)

Last Price12.43

Change+0.04 (0.32%)

NYSE · Last Trade: Jan 1st, 4:46 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.39	12.54	12.37	12.43	6,011,663	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
12/05/2025	13.41	13.57	13.37	13.48	3,419,015	13.09
12/04/2025	13.42	13.51	13.38	13.45	3,118,127	13.06
12/03/2025	13.22	13.44	13.22	13.41	2,945,725	13.02
12/02/2025	13.27	13.32	13.13	13.22	3,939,259	12.84
12/01/2025	13.13	13.37	13.13	13.24	5,592,053	12.86
11/28/2025	13.16	13.24	13.14	13.17	3,491,385	12.79
11/26/2025	12.87	13.15	12.85	13.13	7,800,452	12.75
11/25/2025	12.68	12.89	12.58	12.88	7,157,452	12.51
11/24/2025	12.38	12.68	12.37	12.65	9,694,768	12.28
11/21/2025	12.08	12.46	12.03	12.34	12,195,321	11.98
11/20/2025	12.12	12.20	11.90	12.03	10,218,721	11.68
11/19/2025	11.85	12.22	11.64	11.97	13,053,646	11.62
11/18/2025	11.74	11.82	11.65	11.75	10,350,026	11.41
11/17/2025	11.90	12.11	11.85	11.86	7,466,181	11.52
11/14/2025	11.89	11.93	11.79	11.90	3,534,283	11.55
11/13/2025	12.08	12.18	11.89	11.96	6,687,759	11.61
11/12/2025	12.04	12.14	12.00	12.10	4,338,794	11.75
11/11/2025	12.10	12.14	11.94	12.07	5,456,382	11.72
11/10/2025	12.20	12.25	11.93	12.08	5,097,826	11.73
11/07/2025	12.12	12.21	11.97	12.14	6,286,811	11.79
11/06/2025	12.22	12.48	11.94	12.10	12,652,432	11.75
11/05/2025	12.90	12.90	12.63	12.78	4,979,228	12.41
11/04/2025	13.04	13.04	12.79	12.91	3,969,798	12.54
11/03/2025	13.00	13.09	12.85	13.05	3,503,026	12.67
10/31/2025	12.80	13.12	12.74	13.02	3,507,685	12.64
10/30/2025	13.00	13.01	12.70	12.81	5,570,350	12.44
10/29/2025	13.17	13.18	12.99	13.06	3,623,965	12.68
10/28/2025	13.23	13.39	13.16	13.24	4,403,423	12.86
10/27/2025	13.00	13.24	12.98	13.20	4,564,097	12.82
10/24/2025	13.11	13.14	12.96	13.03	4,241,832	12.65
10/23/2025	13.00	13.06	12.87	13.00	6,449,616	12.62
10/22/2025	12.88	13.03	12.86	12.96	4,898,411	12.58
10/21/2025	12.71	13.08	12.70	12.96	4,877,530	12.58
10/20/2025	12.68	12.79	12.62	12.70	4,882,895	12.33
10/17/2025	12.54	12.69	12.48	12.60	6,804,366	12.23
10/16/2025	12.89	12.92	12.50	12.54	5,523,400	12.18
10/15/2025	12.93	13.08	12.78	12.87	6,749,893	12.50
10/14/2025	12.38	12.91	12.37	12.87	7,920,152	12.50
10/13/2025	12.21	12.56	12.19	12.50	5,294,734	12.14
10/10/2025	12.19	12.31	12.04	12.13	9,139,655	11.78
10/09/2025	12.47	12.47	12.14	12.23	5,892,495	11.88
10/08/2025	12.55	12.65	12.40	12.43	5,322,847	12.07
10/07/2025	12.60	12.69	12.37	12.54	6,219,747	12.18
10/06/2025	12.72	12.78	12.51	12.54	5,222,441	12.18
10/03/2025	12.75	12.77	12.61	12.66	4,236,726	12.29
10/02/2025	12.51	12.79	12.44	12.73	5,609,374	12.36
10/01/2025	12.66	12.70	12.46	12.51	7,577,755	12.15