Blue Owl Capital Corporation III (OBDE) Historical Stock Data
14.14 ↓0.19 (-1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OBDE is down -0.12% a day on average. There have been 13 days where Blue Owl Capital Corporation III closed green and 17 days where OBDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 14.35 | 14.14 | ↓$0.21 (-1.46%) | 14.12 | 14.40 | 400.69K |
| 2025-01-08 | 14.33 | 14.33 | ↑$0.00 (0.00%) | 14.19 | 14.35 | 328.36K |
| 2025-01-07 | 14.46 | 14.33 | ↓$0.13 (-0.90%) | 14.33 | 14.54 | 215.05K |
| 2025-01-06 | 14.75 | 14.42 | ↓$0.32 (-2.20%) | 14.36 | 14.75 | 268.91K |
| 2025-01-03 | 14.72 | 14.71 | ↓$0.01 (-0.07%) | 14.67 | 14.73 | 286.26K |
| 2025-01-02 | 14.41 | 14.67 | ↑$0.26 (1.80%) | 14.41 | 14.69 | 666.23K |
| 2024-12-31 | 14.45 | 14.42 | ↓$0.03 (-0.21%) | 14.37 | 14.57 | 608.02K |
| 2024-12-30 | 15.26 | 15.29 | ↑$0.03 (0.20%) | 15.22 | 15.31 | 520.86K |
| 2024-12-27 | 15.19 | 15.25 | ↑$0.06 (0.39%) | 15.16 | 15.30 | 737.11K |
| 2024-12-26 | 15.25 | 15.19 | ↓$0.06 (-0.39%) | 15.19 | 15.30 | 252.18K |
| 2024-12-24 | 15.10 | 15.21 | ↑$0.11 (0.73%) | 15.06 | 15.24 | 252.75K |
| 2024-12-23 | 15.12 | 15.08 | ↓$0.04 (-0.26%) | 14.94 | 15.24 | 204.02K |
| 2024-12-20 | 15.02 | 15.04 | ↑$0.02 (0.13%) | 14.92 | 15.38 | 1.03M |
| 2024-12-19 | 14.78 | 14.95 | ↑$0.17 (1.15%) | 14.78 | 15.01 | 548.33K |
| 2024-12-18 | 14.94 | 14.72 | ↓$0.22 (-1.47%) | 14.66 | 15.03 | 544.28K |
| 2024-12-17 | 15.00 | 14.86 | ↓$0.14 (-0.93%) | 14.76 | 15.00 | 446.55K |
| 2024-12-16 | 14.89 | 14.82 | ↓$0.07 (-0.47%) | 14.81 | 14.91 | 269.27K |
| 2024-12-13 | 14.88 | 14.94 | ↑$0.06 (0.40%) | 14.83 | 14.96 | 509.69K |
| 2024-12-12 | 15.02 | 14.91 | ↓$0.11 (-0.73%) | 14.89 | 15.02 | 299.80K |
| 2024-12-11 | 15.03 | 15.00 | ↓$0.03 (-0.20%) | 14.98 | 15.07 | 159.63K |
| 2024-12-10 | 15.01 | 15.02 | ↑$0.01 (0.07%) | 14.92 | 15.03 | 351.25K |
| 2024-12-09 | 14.95 | 15.01 | ↑$0.06 (0.40%) | 14.94 | 15.02 | 436.70K |
| 2024-12-06 | 14.86 | 14.95 | ↑$0.09 (0.64%) | 14.80 | 14.95 | 358.88K |
| 2024-12-05 | 14.93 | 14.88 | ↓$0.05 (-0.33%) | 14.78 | 14.93 | 448.93K |
| 2024-12-04 | 14.93 | 14.91 | ↓$0.02 (-0.13%) | 14.85 | 14.97 | 532.29K |
| 2024-12-03 | 14.82 | 14.91 | ↑$0.09 (0.61%) | 14.82 | 14.96 | 821.34K |
| 2024-12-02 | 14.92 | 14.89 | ↓$0.03 (-0.20%) | 14.79 | 14.92 | 638.87K |
| 2024-11-29 | 14.84 | 14.88 | ↑$0.04 (0.27%) | 14.78 | 14.94 | 278.88K |
| 2024-11-27 | 14.90 | 14.86 | ↓$0.04 (-0.27%) | 14.84 | 14.90 | 243.47K |
| 2024-11-26 | 14.89 | 14.85 | ↓$0.04 (-0.27%) | 14.81 | 14.89 | 237.60K |
Create an account or log in to view more rows.
$OBDE Up! Up! Up! Up! Up! Up! Up!
$OBDE choo choo
$OBDE Growth/Value
$OBDE Monday will be very interesting.
$OBDE starting to gap up a little
$OBDE Love this stock.
Light taps
$OBDE Buying again tomorrow.
$OBDE Up! Up! Up! Up! Up! Up! Up!
$OBDE Not Selling
Hodling for thousands!
$OBDE Buy it up so it crashes harder in the next two trading days