Blue Owl Capital Corporat... (OBDC)
NYSE: OBDC
· Real-Time Price · USD
14.34
-0.02 (-0.14%)
At close: Sep 05, 2025, 3:59 PM
14.37
0.24%
After-hours: Sep 05, 2025, 07:05 PM EDT
OBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.23 | 14.37 | 14.20 | 14.36 | 14.36 | 0.98% | 2,268,443 |
| Sep 3, 2025 | 14.20 | 14.32 | 14.18 | 14.22 | 14.22 | -0.07% | 3,049,930 |
| Sep 2, 2025 | 14.23 | 14.36 | 14.17 | 14.23 | 14.23 | -0.77% | 3,064,753 |
| Aug 29, 2025 | 14.22 | 14.35 | 14.21 | 14.34 | 14.34 | 0.84% | 1,572,536 |
| Aug 28, 2025 | 14.22 | 14.26 | 14.09 | 14.22 | 14.20 | 0.07% | 2,468,500 |
| Aug 27, 2025 | 14.13 | 14.27 | 14.11 | 14.21 | 14.19 | 0.28% | 2,009,200 |
| Aug 26, 2025 | 14.17 | 14.20 | 14.09 | 14.17 | 14.15 | 0.43% | 2,033,359 |
| Aug 25, 2025 | 14.30 | 14.33 | 14.01 | 14.11 | 14.09 | -1.05% | 2,399,051 |
| Aug 22, 2025 | 14.10 | 14.32 | 14.10 | 14.26 | 14.24 | 1.35% | 2,593,700 |
| Aug 21, 2025 | 14.05 | 14.15 | 14.04 | 14.07 | 14.05 | -0.57% | 3,173,705 |
| Aug 20, 2025 | 14.19 | 14.28 | 14.07 | 14.15 | 14.13 | -0.28% | 2,655,555 |
| Aug 19, 2025 | 14.30 | 14.37 | 14.15 | 14.19 | 14.17 | 0.21% | 2,605,945 |
| Aug 18, 2025 | 14.12 | 14.20 | 14.12 | 14.16 | 14.14 | 0.21% | 2,292,525 |
| Aug 15, 2025 | 14.34 | 14.38 | 14.12 | 14.13 | 14.11 | -1.19% | 3,039,761 |
| Aug 14, 2025 | 14.28 | 14.35 | 14.24 | 14.30 | 14.28 | -0.56% | 2,644,844 |
| Aug 13, 2025 | 14.36 | 14.42 | 14.31 | 14.38 | 14.36 | 0.70% | 3,125,700 |
| Aug 12, 2025 | 14.11 | 14.32 | 14.09 | 14.28 | 14.26 | 1.35% | 2,629,307 |
| Aug 11, 2025 | 14.19 | 14.24 | 14.04 | 14.09 | 14.07 | -0.56% | 1,854,300 |
| Aug 8, 2025 | 14.10 | 14.27 | 14.08 | 14.17 | 14.15 | 0.64% | 2,548,200 |
| Aug 7, 2025 | 14.42 | 14.53 | 14.07 | 14.08 | 14.06 | -0.21% | 3,174,800 |