Blue Owl Capital Corporation Common Stock (OBDC)

Last Price11.86

Change+0.14 (1.19%)

NYSE · Last Trade: May 1st, 8:42 PM EDT

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

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	11.85	11.95	11.75	11.86	3,425,487	11.86
4/30/2026	11.28	11.78	11.24	11.72	3,366,105	11.72
4/29/2026	11.35	11.41	11.16	11.27	2,292,474	11.27
4/28/2026	11.24	11.36	11.08	11.36	2,842,972	11.36
4/27/2026	11.32	11.38	11.07	11.19	3,636,005	11.19
4/24/2026	11.41	11.53	11.23	11.27	3,508,129	11.27
4/23/2026	11.58	11.59	11.28	11.35	2,734,739	11.35
4/22/2026	11.67	11.72	11.50	11.61	2,659,596	11.61
4/21/2026	11.82	11.85	11.48	11.51	3,733,734	11.51
4/20/2026	11.70	11.84	11.66	11.78	3,773,185	11.78
4/17/2026	11.60	11.88	11.60	11.79	4,371,429	11.79
4/16/2026	11.68	11.74	11.55	11.60	4,994,325	11.60
4/15/2026	11.39	11.66	11.38	11.63	6,326,342	11.63
4/14/2026	11.06	11.38	11.03	11.34	5,303,996	11.34
4/13/2026	10.71	10.95	10.70	10.93	5,221,654	10.93
4/10/2026	10.84	10.99	10.75	10.87	4,283,338	10.87
4/09/2026	10.67	10.85	10.65	10.76	6,221,011	10.76
4/08/2026	11.14	11.29	10.73	10.75	5,416,945	10.75
4/07/2026	10.97	11.09	10.85	10.90	5,040,333	10.90
4/06/2026	10.84	11.06	10.81	11.04	3,750,590	11.04
4/02/2026	10.56	10.94	10.52	10.86	7,865,345	10.86
4/01/2026	11.08	11.08	10.71	10.76	6,911,863	10.76
3/31/2026	10.63	11.09	10.62	11.06	9,788,002	11.06
3/30/2026	10.93	10.98	10.77	10.89	7,673,721	10.52
3/27/2026	11.05	11.12	10.78	10.83	6,984,058	10.46
3/26/2026	11.18	11.32	11.07	11.11	5,543,496	10.73
3/25/2026	11.27	11.44	11.11	11.24	3,771,811	10.86
3/24/2026	11.18	11.32	11.06	11.18	5,770,381	10.80
3/23/2026	11.28	11.44	11.15	11.32	4,481,717	10.94
3/20/2026	11.44	11.51	11.11	11.15	6,664,496	10.77
3/19/2026	11.35	11.50	11.30	11.44	5,234,625	11.05
3/18/2026	11.39	11.69	11.37	11.40	5,808,929	11.01
3/17/2026	11.19	11.49	11.17	11.45	5,267,490	11.06
3/16/2026	11.02	11.12	10.87	11.11	6,056,226	10.73
3/13/2026	11.09	11.21	10.89	10.95	5,884,245	10.58
3/12/2026	11.02	11.18	10.87	10.99	10,256,061	10.62
3/11/2026	11.35	11.52	10.97	11.17	9,099,345	10.79
3/10/2026	11.40	11.54	11.25	11.36	7,393,890	10.97
3/09/2026	11.31	11.43	11.21	11.41	8,489,293	11.02
3/06/2026	11.46	11.63	11.32	11.47	7,773,316	11.08
3/05/2026	11.51	11.87	11.50	11.56	6,780,429	11.17
3/04/2026	11.57	11.66	11.35	11.55	6,847,815	11.16
3/03/2026	11.25	11.69	11.23	11.50	6,411,857	11.11
3/02/2026	11.10	11.63	10.98	11.53	6,489,693	11.14
2/27/2026	11.55	11.62	11.18	11.29	7,094,537	10.91
2/26/2026	11.94	11.96	11.54	11.72	7,156,472	11.32
2/25/2026	11.73	11.98	11.56	11.91	7,669,929	11.51
2/24/2026	11.41	11.78	11.31	11.68	11,423,423	11.28
2/23/2026	11.35	11.71	11.35	11.51	11,800,881	11.12
2/20/2026	11.28	11.63	11.15	11.47	8,879,805	11.08
2/19/2026	12.01	12.10	11.19	11.43	13,574,460	11.04
2/18/2026	11.43	11.67	11.34	11.55	6,356,553	11.16
2/17/2026	11.50	11.58	11.34	11.43	5,994,361	11.04
2/13/2026	11.82	11.82	11.46	11.47	4,921,751	11.08
2/12/2026	12.01	12.05	11.73	11.86	9,007,882	11.46
2/11/2026	11.95	12.01	11.73	11.95	3,479,964	11.54
2/10/2026	11.75	12.04	11.65	11.93	3,856,319	11.52
2/09/2026	11.33	11.76	11.31	11.74	5,568,708	11.34
2/06/2026	11.03	11.58	11.01	11.46	9,928,604	11.07
2/05/2026	11.00	11.05	10.70	10.91	12,079,287	10.54
2/04/2026	11.21	11.29	11.03	11.24	9,362,330	10.86
2/03/2026	11.40	11.41	10.92	11.09	13,165,022	10.71
2/02/2026	11.92	11.96	11.35	11.49	14,517,750	11.10