Blue Owl Capital Corporat... (OBDC)
NYSE: OBDC
· Real-Time Price · USD
14.13
-0.17 (-1.19%)
At close: Aug 15, 2025, 3:59 PM
14.18
0.35%
After-hours: Aug 15, 2025, 05:45 PM EDT
OBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.27 | 14.35 | 14.24 | 14.30 | 14.30 | -0.56% | 2,611,253 |
| Aug 13, 2025 | 14.36 | 14.42 | 14.31 | 14.38 | 14.38 | 0.70% | 3,125,700 |
| Aug 12, 2025 | 14.11 | 14.32 | 14.09 | 14.28 | 14.28 | 1.35% | 2,629,307 |
| Aug 11, 2025 | 14.19 | 14.24 | 14.04 | 14.09 | 14.09 | -0.56% | 1,854,300 |
| Aug 8, 2025 | 14.10 | 14.27 | 14.08 | 14.17 | 14.17 | 0.64% | 2,548,200 |
| Aug 7, 2025 | 14.42 | 14.53 | 14.07 | 14.08 | 14.08 | -0.21% | 3,174,800 |
| Aug 6, 2025 | 14.27 | 14.29 | 14.11 | 14.11 | 14.11 | -0.56% | 2,461,877 |
| Aug 5, 2025 | 14.09 | 14.22 | 13.92 | 14.19 | 14.19 | 0.71% | 2,499,339 |
| Aug 4, 2025 | 14.14 | 14.19 | 14.04 | 14.09 | 14.09 | 0.07% | 2,434,230 |
| Aug 1, 2025 | 14.20 | 14.20 | 13.91 | 14.08 | 14.08 | -1.40% | 3,045,400 |
| Jul 31, 2025 | 14.37 | 14.48 | 14.26 | 14.28 | 14.28 | -0.90% | 2,337,700 |
| Jul 30, 2025 | 14.55 | 14.65 | 14.33 | 14.41 | 14.41 | -0.96% | 2,181,367 |
| Jul 29, 2025 | 14.61 | 14.65 | 14.34 | 14.55 | 14.55 | -0.41% | 2,634,329 |
| Jul 28, 2025 | 14.78 | 14.85 | 14.60 | 14.61 | 14.61 | -1.62% | 2,154,700 |
| Jul 25, 2025 | 14.86 | 14.89 | 14.77 | 14.85 | 14.85 | -0.20% | 2,347,513 |
| Jul 24, 2025 | 14.95 | 14.98 | 14.81 | 14.88 | 14.88 | -0.47% | 3,311,439 |
| Jul 23, 2025 | 14.98 | 15.01 | 14.89 | 14.95 | 14.95 | 0.47% | 1,997,908 |
| Jul 22, 2025 | 14.89 | 14.93 | 14.80 | 14.88 | 14.88 | 0.40% | 1,937,945 |
| Jul 21, 2025 | 15.15 | 15.15 | 14.79 | 14.82 | 14.82 | -1.79% | 4,104,002 |
| Jul 18, 2025 | 15.14 | 15.19 | 15.05 | 15.09 | 15.09 | -0.07% | 1,897,035 |