Blue Owl Capital Corporation Common Stock (OBDC)

Last Price10.96

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 13th, 5:19 AM EDT

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

Date Range:

2026-04-13 - 2026-07-13

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	10.86	11.10	10.86	10.96	3,615,948	10.96
7/09/2026	10.79	10.81	10.70	10.74	2,301,360	10.74
7/08/2026	10.82	10.85	10.67	10.76	4,267,347	10.76
7/07/2026	10.94	11.09	10.79	10.83	2,845,655	10.83
7/06/2026	10.86	11.04	10.82	10.92	4,362,548	10.92
7/02/2026	10.96	10.98	10.76	10.82	2,883,754	10.82
7/01/2026	10.95	10.99	10.76	10.80	4,580,177	10.80
6/30/2026	10.81	11.00	10.80	10.87	3,538,000	10.87
6/29/2026	10.91	11.19	10.87	11.15	3,979,534	10.84
6/26/2026	10.66	10.90	10.65	10.82	4,277,052	10.52
6/25/2026	10.73	10.79	10.60	10.68	3,533,628	10.38
6/24/2026	10.81	10.85	10.70	10.72	3,842,297	10.42
6/23/2026	10.72	10.90	10.70	10.80	3,638,770	10.50
6/22/2026	10.89	11.07	10.78	10.79	2,901,178	10.49
6/18/2026	10.90	10.95	10.82	10.87	8,168,759	10.57
6/17/2026	11.09	11.14	10.79	10.82	5,017,944	10.52
6/16/2026	11.14	11.22	11.06	11.09	4,045,402	10.78
6/15/2026	11.32	11.36	11.04	11.08	3,847,790	10.77
6/12/2026	11.22	11.30	11.08	11.18	2,097,977	10.87
6/11/2026	11.15	11.22	11.03	11.17	1,997,435	10.86
6/10/2026	11.10	11.22	11.06	11.12	2,739,876	10.81
6/09/2026	11.08	11.16	11.01	11.16	2,801,437	10.85
6/08/2026	11.02	11.12	10.89	10.98	2,558,017	10.67
6/05/2026	11.29	11.33	10.98	11.02	3,004,495	10.71
6/04/2026	11.08	11.35	11.08	11.30	2,832,112	10.99
6/03/2026	11.02	11.04	10.90	10.95	5,355,588	10.65
6/02/2026	11.34	11.43	11.18	11.21	4,591,599	10.90
6/01/2026	11.30	11.52	11.29	11.42	3,586,027	11.10
5/29/2026	0.00	11.37	11.07	11.26	5,594,271	10.95
5/28/2026	11.10	11.31	11.07	11.11	3,086,023	10.80
5/27/2026	11.19	11.35	11.17	11.17	2,342,245	10.86
5/26/2026	11.05	11.32	11.04	11.19	2,540,299	10.88
5/22/2026	11.22	11.28	11.01	11.03	2,485,134	10.72
5/21/2026	11.16	11.29	11.06	11.18	2,641,826	10.87
5/20/2026	11.06	11.25	10.96	11.12	2,918,187	10.81
5/19/2026	11.01	11.17	10.91	11.05	3,544,129	10.74
5/18/2026	11.16	11.17	10.97	11.01	4,759,634	10.70
5/15/2026	11.25	11.31	11.10	11.21	3,346,982	10.90
5/14/2026	11.23	11.36	11.19	11.26	2,796,503	10.95
5/13/2026	11.13	11.27	11.05	11.17	3,980,589	10.86
5/12/2026	11.14	11.24	11.03	11.17	3,250,774	10.86
5/11/2026	11.25	11.30	11.11	11.12	3,992,037	10.81
5/08/2026	11.39	11.39	11.16	11.35	4,313,403	11.03
5/07/2026	11.10	11.57	11.02	11.39	8,581,834	11.07
5/06/2026	11.96	11.98	11.66	11.76	4,399,900	11.43
5/05/2026	11.81	11.96	11.64	11.91	2,733,011	11.58
5/04/2026	11.80	11.97	11.74	11.80	2,986,517	11.47
5/01/2026	11.85	11.95	11.75	11.86	3,425,495	11.53
4/30/2026	11.28	11.78	11.24	11.72	3,366,105	11.39
4/29/2026	11.35	11.41	11.16	11.27	2,292,474	10.96
4/28/2026	11.24	11.36	11.08	11.36	2,842,972	11.04
4/27/2026	11.32	11.38	11.07	11.19	3,636,005	10.88
4/24/2026	11.41	11.53	11.23	11.27	3,508,129	10.96
4/23/2026	11.58	11.59	11.28	11.35	2,734,739	11.03
4/22/2026	11.67	11.72	11.50	11.61	2,659,596	11.29
4/21/2026	11.82	11.85	11.48	11.51	3,733,734	11.19
4/20/2026	11.70	11.84	11.66	11.78	3,773,185	11.45
4/17/2026	11.60	11.88	11.60	11.79	4,371,429	11.46
4/16/2026	11.68	11.74	11.55	11.60	4,994,325	11.28
4/15/2026	11.39	11.66	11.38	11.63	6,326,342	11.31
4/14/2026	11.06	11.38	11.03	11.34	5,303,996	11.02
4/13/2026	10.71	10.95	10.70	10.93	5,221,654	10.63