NYSE : OBDC
Blue Owl Capital Corporation — Price history
Financials · Asset Management · United States
Last price 10.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blue Owl Capital Corporation (OBDC) closed at 10.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.42 | 10.52 | 10.39 | 10.51 | 1,745,979 | +1.15% |
| 2026-10-30 | 10.49 | 10.49 | 10.335 | 10.39 | 3,691,508 | -1.05% |
| 2026-10-29 | 10.2 | 10.52 | 10.186 | 10.5 | 4,208,809 | +3.55% |
| 2026-10-28 | 10.17 | 10.19 | 10.01 | 10.14 | 5,066,964 | -0.20% |
| 2026-10-27 | 10.02 | 10.205 | 9.98 | 10.16 | 8,028,378 | +1.91% |
| 2026-10-26 | 10.06 | 10.095 | 9.91 | 9.97 | 3,256,515 | -0.80% |
| 2026-10-23 | 10.13 | 10.16 | 9.98 | 10.05 | 2,723,133 | -1.18% |
| 2026-10-22 | 9.84 | 10.185 | 9.83 | 10.17 | 3,800,777 | +2.94% |
| 2026-10-21 | 9.96 | 9.96 | 9.815 | 9.88 | 4,021,017 | -0.40% |
| 2026-10-20 | 9.915 | 9.96 | 9.82 | 9.92 | 3,722,950 | +0.30% |
| 2026-10-19 | 10.05 | 10.1 | 9.813 | 9.89 | 5,351,472 | -2.18% |
| 2026-10-16 | 10.35 | 10.4 | 10.07 | 10.11 | 3,753,728 | -2.32% |
| 2026-10-15 | 10.16 | 10.36 | 10.11 | 10.35 | 5,457,347 | +2.48% |
| 2026-10-14 | 9.97 | 10.12 | 9.97 | 10.1 | 3,949,438 | +0.30% |
| 2026-10-13 | 10.17 | 10.17 | 9.995 | 10.07 | 3,021,866 | -0.49% |
| 2026-10-12 | 10.12 | 10.16 | 10.04 | 10.12 | 2,840,789 | +0.10% |
| 2026-10-09 | 10.14 | 10.23 | 10.04 | 10.11 | 2,709,039 | -0.59% |
| 2026-10-08 | 9.97 | 10.18 | 9.95 | 10.17 | 2,833,384 | +1.50% |
| 2026-10-07 | 9.96 | 10.04 | 9.815 | 10.02 | 5,106,508 | -0.10% |
| 2026-10-06 | 10.19 | 10.205 | 9.98 | 10.03 | 7,059,464 | -1.38% |
| 2026-10-05 | 10.34 | 10.46 | 10.15 | 10.17 | 4,567,384 | -1.26% |
| 2026-10-02 | 10.49 | 10.49 | 10.225 | 10.3 | 4,639,387 | -1.34% |
| 2026-10-01 | 10.46 | 10.505 | 10.34 | 10.44 | 7,764,347 | -0.48% |
| 2026-09-30 | 10.59 | 10.65 | 10.47 | 10.49 | 4,447,384 | -0.10% |
| 2026-09-29 | 10.795 | 10.99 | 10.75 | 10.81 | 3,647,415 | +0.37% |
| 2026-09-28 | 10.77 | 10.79 | 10.65 | 10.77 | 3,598,842 | -0.37% |
| 2026-09-25 | 10.83 | 10.86 | 10.72 | 10.81 | 2,948,565 | +0.09% |
| 2026-09-24 | 10.93 | 10.955 | 10.755 | 10.8 | 3,741,032 | -1.37% |
| 2026-09-23 | 11.09 | 11.09 | 10.94 | 10.95 | 3,169,841 | -1.71% |
| 2026-09-22 | 11.26 | 11.3 | 11.13 | 11.14 | 2,207,987 | -0.45% |
| 2026-09-21 | 11.26 | 11.27 | 11.095 | 11.19 | 3,161,016 | +0.18% |
| 2026-09-18 | 11.32 | 11.34 | 11.12 | 11.17 | 3,471,973 | -1.59% |
| 2026-09-17 | 11.22 | 11.47 | 11.2 | 11.35 | 2,981,344 | +2.16% |
| 2026-09-16 | 11.05 | 11.16 | 10.981 | 11.11 | 2,493,345 | +0.36% |
| 2026-09-15 | 11.02 | 11.14 | 10.981 | 11.07 | 2,490,377 | -0.09% |
| 2026-09-14 | 11.06 | 11.14 | 11.01 | 11.08 | 3,725,285 | +0.00% |
| 2026-09-11 | 11.15 | 11.2 | 11.05 | 11.08 | 2,117,097 | +0.18% |
| 2026-09-10 | 11.12 | 11.177 | 11.02 | 11.06 | 2,370,586 | -0.72% |
| 2026-09-09 | 11.16 | 11.2 | 11.08 | 11.14 | 2,428,542 | -0.27% |
| 2026-09-08 | 11.43 | 11.47 | 11.16 | 11.17 | 3,083,673 | -2.02% |
| 2026-09-04 | 11.32 | 11.5 | 11.3 | 11.4 | 2,231,502 | +0.18% |
| 2026-09-03 | 11.42 | 11.53 | 11.24 | 11.38 | 2,678,530 | +0.18% |
| 2026-09-02 | 11.35 | 11.415 | 11.305 | 11.36 | 2,608,044 | -0.09% |
| 2026-09-01 | 11.47 | 11.546 | 11.35 | 11.37 | 3,107,363 | -1.39% |
| 2026-08-31 | 11.23 | 11.63 | 11.22 | 11.53 | 6,328,267 | +2.22% |
| 2026-08-28 | 11.3 | 11.379 | 11.25 | 11.3 | 2,480,139 | +0.18% |
| 2026-08-27 | 11.31 | 11.355 | 11.25 | 11.28 | 2,060,978 | +0.27% |
| 2026-08-26 | 11.25 | 11.365 | 11.225 | 11.25 | 2,809,103 | -0.97% |
| 2026-08-25 | 11.38 | 11.4 | 11.3 | 11.36 | 2,810,606 | -0.35% |
| 2026-08-24 | 11.35 | 11.49 | 11.291 | 11.4 | 2,497,641 | +0.88% |
| 2026-08-21 | 11.4 | 11.46 | 11.261 | 11.3 | 2,583,880 | +0.18% |
| 2026-08-20 | 11.43 | 11.47 | 11.24 | 11.28 | 3,269,119 | -0.44% |
| 2026-08-19 | 11.42 | 11.53 | 11.32 | 11.33 | 3,369,553 | -0.70% |
| 2026-08-18 | 11.5 | 11.539 | 11.39 | 11.41 | 3,127,681 | -0.78% |
| 2026-08-17 | 11.73 | 11.73 | 11.47 | 11.5 | 3,545,749 | -1.88% |
| 2026-08-14 | 11.9 | 11.9 | 11.69 | 11.72 | 3,787,753 | -1.60% |
| 2026-08-13 | 11.71 | 11.975 | 11.71 | 11.91 | 7,330,333 | +2.06% |
| 2026-08-12 | 11.73 | 11.75 | 11.545 | 11.67 | 2,949,306 | -0.09% |
| 2026-08-11 | 11.56 | 11.745 | 11.49 | 11.68 | 3,701,180 | +1.13% |
| 2026-08-10 | 11.47 | 11.638 | 11.41 | 11.55 | 3,949,976 | -0.77% |
| 2026-08-07 | 11.26 | 11.74 | 11.24 | 11.64 | 8,769,217 | +2.92% |
| 2026-08-06 | 11.17 | 11.325 | 10.99 | 11.31 | 6,259,537 | +3.10% |
| 2026-08-05 | 11.2 | 11.2 | 10.875 | 10.97 | 4,523,893 | -2.05% |
| 2026-08-04 | 11.02 | 11.24 | 10.97 | 11.2 | 6,978,867 | +1.82% |
| 2026-08-03 | 10.84 | 11.05 | 10.81 | 11 | 4,972,686 | +2.33% |
| 2026-07-31 | 10.9 | 10.903 | 10.62 | 10.75 | 6,526,247 | -0.37% |
| 2026-07-30 | 10.85 | 10.865 | 10.66 | 10.79 | 4,269,636 | +0.09% |
| 2026-07-29 | 11.05 | 11.05 | 10.75 | 10.78 | 3,074,688 | -2.18% |
| 2026-07-28 | 10.9 | 11.08 | 10.88 | 11.02 | 4,499,191 | +0.92% |
| 2026-07-27 | 10.85 | 11 | 10.83 | 10.92 | 2,689,565 | +1.39% |
| 2026-07-24 | 10.82 | 10.83 | 10.72 | 10.77 | 2,759,241 | +0.65% |
| 2026-07-23 | 10.75 | 10.795 | 10.63 | 10.7 | 2,846,995 | -1.02% |
| 2026-07-22 | 10.93 | 11.001 | 10.755 | 10.81 | 2,029,207 | -1.10% |
| 2026-07-21 | 10.87 | 11.03 | 10.86 | 10.93 | 2,693,630 | +0.55% |
| 2026-07-20 | 11 | 11.02 | 10.76 | 10.87 | 2,772,798 | -1.09% |
| 2026-07-17 | 11.1 | 11.29 | 10.965 | 10.99 | 3,098,341 | -1.79% |
| 2026-07-16 | 11.1 | 11.22 | 11.04 | 11.19 | 4,053,016 | +0.81% |
| 2026-07-15 | 11.1 | 11.265 | 11.05 | 11.1 | 5,617,396 | +1.00% |
| 2026-07-14 | 10.96 | 11.07 | 10.911 | 10.99 | 3,197,295 | +1.20% |
| 2026-07-13 | 10.99 | 11.09 | 10.86 | 10.86 | 3,181,810 | -0.91% |
| 2026-07-10 | 10.86 | 11.095 | 10.86 | 10.96 | 3,615,947 | +2.05% |
| 2026-07-09 | 10.79 | 10.81 | 10.695 | 10.74 | 2,301,862 | -0.19% |
| 2026-07-08 | 10.82 | 10.85 | 10.67 | 10.76 | 4,267,366 | -0.65% |
| 2026-07-07 | 10.94 | 11.09 | 10.79 | 10.83 | 2,845,685 | -0.82% |
| 2026-07-06 | 10.86 | 11.035 | 10.82 | 10.92 | 4,362,549 | +0.92% |
| 2026-07-02 | 10.96 | 10.98 | 10.76 | 10.82 | 2,883,753 | +0.19% |
| 2026-07-01 | 10.95 | 10.995 | 10.76 | 10.8 | 4,580,238 | -0.64% |
| 2026-06-30 | 10.81 | 11 | 10.8 | 10.87 | 3,538,005 | +0.28% |
| 2026-06-29 | 10.91 | 11.185 | 10.87 | 11.15 | 3,979,541 | +3.05% |
| 2026-06-26 | 10.66 | 10.905 | 10.655 | 10.82 | 4,277,050 | +1.31% |
| 2026-06-25 | 10.73 | 10.79 | 10.6 | 10.68 | 3,533,858 | -0.37% |
| 2026-06-24 | 10.81 | 10.85 | 10.695 | 10.72 | 3,842,313 | -0.74% |
| 2026-06-23 | 10.72 | 10.9 | 10.7 | 10.8 | 3,638,779 | +0.09% |
| 2026-06-22 | 10.89 | 11.065 | 10.775 | 10.79 | 2,901,293 | -0.74% |
| 2026-06-18 | 10.9 | 10.95 | 10.825 | 10.87 | 8,168,759 | +0.46% |
| 2026-06-17 | 11.09 | 11.14 | 10.79 | 10.82 | 5,018,810 | -2.43% |
| 2026-06-16 | 11.135 | 11.225 | 11.06 | 11.09 | 4,045,464 | +0.09% |
| 2026-06-15 | 11.32 | 11.36 | 11.04 | 11.08 | 3,847,789 | -0.89% |
| 2026-06-12 | 11.22 | 11.296 | 11.08 | 11.18 | 2,097,976 | +0.09% |
| 2026-06-11 | 11.15 | 11.22 | 11.03 | 11.17 | 1,997,603 | +0.45% |
| 2026-06-10 | 11.1 | 11.22 | 11.06 | 11.12 | 2,739,874 | -0.36% |
| 2026-06-09 | 11.08 | 11.16 | 11.01 | 11.16 | 2,802,216 | +1.64% |
| 2026-06-08 | 11.02 | 11.12 | 10.89 | 10.98 | 2,558,417 | -0.36% |
| 2026-06-05 | 11.29 | 11.33 | 10.98 | 11.02 | 3,004,492 | -2.48% |
| 2026-06-04 | 11.08 | 11.345 | 11.077 | 11.3 | 2,833,411 | +3.20% |
| 2026-06-03 | 11.02 | 11.04 | 10.9 | 10.95 | 5,356,610 | -2.32% |
| 2026-06-02 | 11.34 | 11.425 | 11.175 | 11.21 | 4,594,663 | -1.84% |
| 2026-06-01 | 11.3 | 11.52 | 11.29 | 11.42 | 3,586,182 | +1.42% |
| 2026-05-29 | 11.11 | 11.37 | 11.075 | 11.26 | 5,594,270 | +1.35% |
| 2026-05-28 | 11.1 | 11.315 | 11.075 | 11.11 | 3,086,028 | -0.54% |
| 2026-05-27 | 11.19 | 11.35 | 11.17 | 11.17 | 2,342,447 | -0.18% |
| 2026-05-26 | 11.05 | 11.325 | 11.04 | 11.19 | 2,540,303 | +1.45% |
| 2026-05-22 | 11.22 | 11.28 | 11.005 | 11.03 | 2,485,133 | -1.34% |
| 2026-05-21 | 11.16 | 11.295 | 11.06 | 11.18 | 2,641,846 | +0.54% |
| 2026-05-20 | 11.06 | 11.25 | 10.96 | 11.12 | 2,918,476 | +0.63% |
| 2026-05-19 | 11.01 | 11.17 | 10.911 | 11.05 | 3,544,245 | +0.36% |
| 2026-05-18 | 11.16 | 11.171 | 10.975 | 11.01 | 4,759,883 | -1.78% |
| 2026-05-15 | 11.25 | 11.31 | 11.1 | 11.21 | 3,346,981 | -0.44% |
| 2026-05-14 | 11.23 | 11.355 | 11.19 | 11.26 | 2,797,737 | +0.81% |
| 2026-05-13 | 11.13 | 11.27 | 11.055 | 11.17 | 3,980,605 | +0.00% |