Blue Owl Capital Corporation Common Stock (OBDC)

Last Price10.49

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 9:28 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	10.59	10.65	10.47	10.49	4,448,369	10.49
9/29/2026	10.80	10.99	10.75	10.81	3,668,972	10.50
9/28/2026	10.77	10.79	10.65	10.77	3,598,766	10.46
9/25/2026	10.83	10.86	10.72	10.81	2,948,566	10.50
9/24/2026	10.93	10.96	10.76	10.80	3,739,468	10.49
9/23/2026	11.09	11.09	10.94	10.95	3,169,838	10.64
9/22/2026	11.26	11.30	11.13	11.14	2,205,676	10.82
9/21/2026	11.26	11.27	11.10	11.19	3,160,914	10.87
9/18/2026	11.32	11.34	11.12	11.17	3,471,974	10.85
9/17/2026	11.22	11.47	11.20	11.35	2,981,342	11.02
9/16/2026	11.05	11.16	10.98	11.11	2,493,308	10.79
9/15/2026	11.02	11.14	10.98	11.07	2,490,352	10.75
9/14/2026	11.06	11.14	11.01	11.08	3,725,266	10.76
9/11/2026	11.15	11.20	11.05	11.08	2,117,098	10.76
9/10/2026	11.12	11.18	11.02	11.06	2,370,583	10.74
9/09/2026	11.16	11.20	11.08	11.14	2,427,978	10.82
9/08/2026	11.43	11.47	11.16	11.17	3,081,570	10.85
9/04/2026	11.32	11.50	11.30	11.40	2,231,503	11.07
9/03/2026	11.42	11.53	11.24	11.38	2,678,503	11.05
9/02/2026	11.35	11.41	11.30	11.36	2,606,014	11.03
9/01/2026	11.47	11.55	11.35	11.37	3,107,262	11.04
8/31/2026	11.23	11.63	11.22	11.53	6,328,271	11.20
8/28/2026	11.30	11.38	11.25	11.30	2,480,139	10.96
8/27/2026	11.31	11.36	11.25	11.28	2,060,957	10.94
8/26/2026	11.25	11.37	11.22	11.25	2,808,942	10.91
8/25/2026	11.38	11.40	11.30	11.36	2,808,581	11.01
8/24/2026	11.35	11.49	11.29	11.40	2,497,640	11.05
8/21/2026	11.40	11.46	11.26	11.30	2,583,881	10.96
8/20/2026	11.43	11.47	11.24	11.28	3,269,117	10.94
8/19/2026	11.42	11.53	11.32	11.33	3,369,536	10.99
8/18/2026	11.50	11.54	11.39	11.41	3,127,678	11.06
8/17/2026	11.73	11.73	11.47	11.50	3,545,738	11.15
8/14/2026	11.90	11.90	11.69	11.72	3,787,753	11.36
8/13/2026	11.71	11.97	11.71	11.91	7,330,331	11.55
8/12/2026	11.73	11.75	11.54	11.67	2,949,127	11.32
8/11/2026	11.56	11.74	11.49	11.68	3,701,180	11.32
8/10/2026	11.47	11.64	11.41	11.55	3,949,975	11.20
8/07/2026	11.26	11.74	11.24	11.64	8,769,236	11.29
8/06/2026	11.17	11.32	10.99	11.31	6,259,434	10.97
8/05/2026	11.20	11.20	10.88	10.97	4,523,373	10.64
8/04/2026	11.02	11.24	10.97	11.20	6,978,658	10.86
8/03/2026	10.84	11.05	10.81	11.00	4,972,474	10.67
7/31/2026	10.90	10.90	10.62	10.75	6,526,249	10.42
7/30/2026	10.85	10.87	10.66	10.79	4,269,636	10.46
7/29/2026	11.05	11.05	10.75	10.78	3,080,996	10.45
7/28/2026	10.90	11.08	10.88	11.02	4,498,883	10.69
7/27/2026	10.85	11.00	10.83	10.92	2,689,564	10.59
7/24/2026	10.82	10.83	10.72	10.77	2,759,243	10.44
7/23/2026	10.75	10.79	10.63	10.70	2,846,774	10.37
7/22/2026	10.93	11.00	10.76	10.81	2,028,906	10.48
7/21/2026	10.87	11.03	10.86	10.93	2,693,625	10.60
7/20/2026	11.00	11.02	10.76	10.87	2,772,793	10.54
7/17/2026	11.10	11.29	10.96	10.99	3,098,342	10.66
7/16/2026	11.10	11.22	11.04	11.19	4,052,531	10.85
7/15/2026	11.10	11.27	11.05	11.10	5,617,096	10.76
7/14/2026	10.96	11.07	10.91	10.99	3,197,290	10.66
7/13/2026	10.99	11.09	10.86	10.86	3,181,811	10.53
7/10/2026	10.86	11.10	10.86	10.96	3,615,948	10.63
7/09/2026	10.79	10.81	10.70	10.74	2,301,360	10.41
7/08/2026	10.82	10.85	10.67	10.76	4,267,347	10.43
7/07/2026	10.94	11.09	10.79	10.83	2,845,655	10.50
7/06/2026	10.86	11.04	10.82	10.92	4,362,548	10.59
7/02/2026	10.96	10.98	10.76	10.82	2,883,754	10.49
7/01/2026	10.95	10.99	10.76	10.80	4,580,177	10.47