Blue Owl Capital Corporation (OBDC) Historical Stock Data

13.05 ↓0.10 (-0.76%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OBDC is up 0.14% a day on average. There have been 18 days where Blue Owl Capital Corporation closed green and 12 days where OBDC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	13.20	13.05	↓$0.15 (-1.14%)	13.03	13.29	3.33M
2025-12-11	13.43	13.15	↓$0.28 (-2.05%)	13.13	13.45	4.09M
2025-12-10	13.38	13.38	↑$0.00 (0.00%)	13.31	13.43	3.92M
2025-12-09	13.32	13.34	↑$0.02 (0.15%)	13.32	13.43	4.16M
2025-12-08	13.46	13.30	↓$0.16 (-1.19%)	13.23	13.49	4.19M
2025-12-05	13.41	13.48	↑$0.07 (0.52%)	13.37	13.58	3.42M
2025-12-04	13.42	13.45	↑$0.03 (0.22%)	13.38	13.51	3.12M
2025-12-03	13.22	13.41	↑$0.19 (1.44%)	13.22	13.44	2.95M
2025-12-02	13.27	13.22	↓$0.05 (-0.38%)	13.13	13.33	3.94M
2025-12-01	13.13	13.24	↑$0.11 (0.84%)	13.13	13.37	5.59M
2025-11-28	13.16	13.17	↑$0.01 (0.08%)	13.14	13.25	3.49M
2025-11-26	12.87	13.13	↑$0.26 (2.02%)	12.85	13.16	7.80M
2025-11-25	12.68	12.88	↑$0.20 (1.58%)	12.58	12.89	7.16M
2025-11-24	12.38	12.65	↑$0.27 (2.18%)	12.37	12.68	9.69M
2025-11-21	12.08	12.34	↑$0.26 (2.15%)	12.03	12.47	12.19M
2025-11-20	12.12	12.03	↓$0.09 (-0.74%)	11.90	12.20	10.22M
2025-11-19	11.85	11.97	↑$0.12 (1.01%)	11.65	12.22	13.06M
2025-11-18	11.74	11.75	↑$0.01 (0.09%)	11.65	11.82	10.35M
2025-11-17	11.90	11.86	↓$0.04 (-0.34%)	11.85	12.11	7.47M
2025-11-14	11.89	11.90	↑$0.01 (0.08%)	11.79	11.93	3.53M
2025-11-13	12.08	11.96	↓$0.12 (-0.99%)	11.90	12.18	6.74M
2025-11-12	12.04	12.10	↑$0.06 (0.50%)	12.00	12.15	4.34M
2025-11-11	12.10	12.07	↓$0.03 (-0.25%)	11.94	12.14	5.46M
2025-11-10	12.20	12.08	↓$0.12 (-0.98%)	11.93	12.25	5.10M
2025-11-07	12.12	12.14	↑$0.02 (0.17%)	11.98	12.21	6.29M
2025-11-06	12.22	12.10	↓$0.12 (-0.98%)	11.94	12.48	12.65M
2025-11-05	12.90	12.78	↓$0.12 (-0.93%)	12.63	12.90	5M
2025-11-04	13.04	12.91	↓$0.13 (-1.00%)	12.80	13.04	3.97M
2025-11-03	13.00	13.05	↑$0.05 (0.38%)	12.85	13.09	3.50M
2025-10-31	12.80	13.02	↑$0.22 (1.72%)	12.74	13.12	3.51M