Blue Owl Capital Corporat...
14.14
-0.19 (-1.33%)
At close: Jan 10, 2025, 9:00 PM
0.00
-100.00%
After-hours Dec 31, 1969, 07:00 PM EST

OBDE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 10, 2025 14.34 14.40 14.12 14.14 -0.19 -1.33% 400,692
Jan 8, 2025 14.33 14.35 14.19 14.33 0.00 0.00% 328,367
Jan 7, 2025 14.46 14.54 14.33 14.33 -0.09 -0.62% 215,046
Jan 6, 2025 14.75 14.75 14.36 14.42 -0.29 -1.97% 268,913
Jan 3, 2025 14.72 14.73 14.66 14.71 0.04 0.27% 286,269
Jan 2, 2025 14.42 14.69 14.41 14.67 0.25 1.73% 666,230
Dec 31, 2024 14.45 14.57 14.37 14.42 -0.87 -5.69% 608,205
Dec 30, 2024 15.26 15.31 15.22 15.29 0.04 0.26% 520,886
Dec 27, 2024 15.19 15.30 15.16 15.25 0.06 0.39% 739,567
Dec 26, 2024 15.25 15.30 15.19 15.19 -0.02 -0.13% 252,190
Dec 24, 2024 15.10 15.23 15.05 15.21 0.13 0.86% 252,746
Dec 23, 2024 15.12 15.24 14.94 15.08 0.04 0.27% 204,211
Dec 20, 2024 15.02 15.38 14.92 15.04 0.09 0.60% 1,034,975
Dec 19, 2024 14.78 15.01 14.78 14.95 0.23 1.56% 548,329
Dec 18, 2024 14.94 15.02 14.66 14.72 -0.14 -0.94% 544,381
Dec 17, 2024 15.00 15.00 14.76 14.86 0.04 0.27% 446,550
Dec 16, 2024 14.89 14.91 14.81 14.82 -0.12 -0.80% 275,576
Dec 13, 2024 14.88 14.95 14.83 14.94 0.03 0.20% 509,695
Dec 12, 2024 15.02 15.02 14.89 14.91 -0.09 -0.60% 299,798
Dec 11, 2024 15.03 15.07 14.98 15.00 -0.02 -0.13% 159,632
Dec 10, 2024 15.01 15.03 14.92 15.02 0.01 0.07% 351,295
Dec 9, 2024 14.95 15.02 14.94 15.01 0.06 0.40% 436,703
Dec 6, 2024 14.85 14.95 14.80 14.95 0.07 0.47% 358,878
Dec 5, 2024 14.93 14.93 14.77 14.88 -0.03 -0.20% 448,933
Dec 4, 2024 14.93 14.97 14.85 14.91 0.00 0.00% 532,289
Dec 3, 2024 14.82 14.96 14.82 14.91 0.02 0.13% 821,342
Dec 2, 2024 14.92 14.92 14.78 14.89 0.01 0.07% 638,867
Nov 29, 2024 14.80 14.94 14.77 14.88 0.02 0.13% 278,875
Nov 27, 2024 14.90 14.90 14.84 14.86 0.01 0.07% 243,570
Nov 26, 2024 14.89 14.89 14.81 14.85 -0.01 -0.07% 237,605
Nov 25, 2024 14.91 14.91 14.83 14.86 0.01 0.07% 309,329
Nov 22, 2024 14.75 14.88 14.74 14.85 0.10 0.68% 485,584
Nov 21, 2024 14.75 14.80 14.70 14.75 0.05 0.34% 660,094
Nov 20, 2024 14.70 14.76 14.69 14.70 -0.03 -0.20% 356,961
Nov 19, 2024 14.60 14.75 14.60 14.73 0.04 0.27% 569,100
Nov 18, 2024 14.65 14.72 14.51 14.69 0.03 0.20% 401,273
Nov 15, 2024 14.63 14.71 14.55 14.66 0.07 0.48% 123,251
Nov 14, 2024 14.57 14.61 14.49 14.59 0.05 0.34% 261,431
Nov 13, 2024 14.49 14.63 14.49 14.54 0.05 0.35% 140,902
Nov 12, 2024 14.64 14.64 14.46 14.49 -0.15 -1.02% 105,494
Nov 11, 2024 14.66 14.70 14.59 14.64 0.01 0.07% 113,811
Nov 8, 2024 14.68 14.68 14.56 14.63 -0.06 -0.41% 346,350
Nov 7, 2024 14.65 14.70 14.56 14.69 0.05 0.34% 240,009
Nov 6, 2024 14.55 14.69 14.53 14.64 0.21 1.46% 180,484
Nov 5, 2024 14.38 14.45 14.32 14.43 0.07 0.49% 144,020
Nov 4, 2024 14.45 14.46 14.35 14.36 -0.11 -0.76% 217,620
Nov 1, 2024 14.54 14.63 14.47 14.47 -0.09 -0.62% 151,687
Oct 31, 2024 14.59 14.65 14.52 14.56 -0.02 -0.14% 103,825
Oct 30, 2024 14.65 14.69 14.50 14.58 -0.08 -0.55% 357,049
Oct 29, 2024 14.60 14.66 14.57 14.66 0.02 0.14% 100,113

Create Price Alert on OBDE

Your price alert will notify you when the stock price is above 14.14.

Add to Watchlist