Blue Owl Capital Corporation (OBDC) Historical Stock Data
14.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBDC is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 14.49 | 14.40 | ↓$0.09 (-0.62%) | 14.27 | 14.51 | 2.48M |
| 2025-07-08 | 14.42 | 14.42 | ↑$0.00 (0.00%) | 14.40 | 14.54 | 2M |
| 2025-07-07 | 14.59 | 14.42 | ↓$0.17 (-1.17%) | 14.37 | 14.62 | 3.18M |
| 2025-07-03 | 14.55 | 14.63 | ↑$0.08 (0.55%) | 14.51 | 14.68 | 1.44M |
| 2025-07-02 | 14.44 | 14.49 | ↑$0.05 (0.35%) | 14.35 | 14.52 | 2.95M |
| 2025-07-01 | 14.32 | 14.39 | ↑$0.07 (0.49%) | 14.22 | 14.44 | 2.84M |
| 2025-06-30 | 14.20 | 14.34 | ↑$0.14 (0.99%) | 14.11 | 14.39 | 3.35M |
| 2025-06-27 | 14.65 | 14.54 | ↓$0.11 (-0.75%) | 14.48 | 14.70 | 2.51M |
| 2025-06-26 | 14.52 | 14.63 | ↑$0.11 (0.76%) | 14.52 | 14.74 | 2.29M |
| 2025-06-25 | 14.37 | 14.45 | ↑$0.08 (0.56%) | 14.32 | 14.47 | 2.19M |
| 2025-06-24 | 14.39 | 14.36 | ↓$0.03 (-0.21%) | 14.33 | 14.50 | 2.03M |
| 2025-06-23 | 14.45 | 14.29 | ↓$0.16 (-1.11%) | 14.12 | 14.49 | 2.71M |
| 2025-06-20 | 14.55 | 14.47 | ↓$0.08 (-0.55%) | 14.41 | 14.59 | 2.73M |
| 2025-06-18 | 14.51 | 14.58 | ↑$0.07 (0.48%) | 14.43 | 14.67 | 1.99M |
| 2025-06-17 | 14.43 | 14.47 | ↑$0.04 (0.28%) | 14.36 | 14.56 | 1.84M |
| 2025-06-16 | 14.70 | 14.49 | ↓$0.21 (-1.43%) | 14.46 | 14.71 | 2.03M |
| 2025-06-13 | 14.64 | 14.59 | ↓$0.05 (-0.34%) | 14.55 | 14.72 | 1.50M |
| 2025-06-12 | 14.73 | 14.75 | ↑$0.02 (0.14%) | 14.58 | 14.76 | 1.99M |
| 2025-06-11 | 14.71 | 14.75 | ↑$0.04 (0.27%) | 14.69 | 14.87 | 2M |
| 2025-06-10 | 14.70 | 14.73 | ↑$0.03 (0.20%) | 14.60 | 14.78 | 2.55M |
| 2025-06-09 | 14.64 | 14.70 | ↑$0.06 (0.41%) | 14.63 | 14.86 | 2.62M |
| 2025-06-06 | 14.63 | 14.57 | ↓$0.06 (-0.41%) | 14.50 | 14.64 | 2.31M |
| 2025-06-05 | 14.57 | 14.53 | ↓$0.04 (-0.27%) | 14.46 | 14.61 | 1.99M |
| 2025-06-04 | 14.52 | 14.57 | ↑$0.05 (0.34%) | 14.52 | 14.65 | 1.71M |
| 2025-06-03 | 14.50 | 14.51 | ↑$0.01 (0.07%) | 14.38 | 14.53 | 2.19M |
| 2025-06-02 | 14.59 | 14.43 | ↓$0.16 (-1.10%) | 14.39 | 14.59 | 2.03M |
| 2025-05-30 | 14.59 | 14.65 | ↑$0.06 (0.41%) | 14.48 | 14.68 | 2.06M |
| 2025-05-29 | 14.71 | 14.65 | ↓$0.06 (-0.41%) | 14.52 | 14.72 | 1.68M |
| 2025-05-28 | 14.59 | 14.59 | ↑$0.00 (0.00%) | 14.53 | 14.67 | 1.74M |
| 2025-05-27 | 14.50 | 14.57 | ↑$0.07 (0.48%) | 14.33 | 14.59 | 1.63M |
Create an account or log in to view more rows.
$OBDC prepare your cash to buy dip
$OBDC Growth/Value
$OBDC strong move here
$OBDC the time is near
$OBDC to the moon!!! lfG
$OBDC Waiting waiting waiting — you know for what !!! Announcement!!!
$OBDC LOADING UP HERE!
$OBDC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$OBDC last chance to load imo
$OBDC buy more doomers!!!