Skip to main content

Blue Owl Capital Corporation Common Stock (NY:OBDC)

14.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.20 14.39 14.11 14.34 3,352,598 -0.20(-1.38%)
Jun 27, 2025 14.65 14.70 14.48 14.54 2,512,203 -0.09(-0.62%)
Jun 26, 2025 14.52 14.73 14.52 14.63 2,290,608 +0.18(+1.25%)
Jun 25, 2025 14.37 14.47 14.32 14.45 2,186,585 +0.09(+0.63%)
Jun 24, 2025 14.39 14.50 14.32 14.36 2,028,430 +0.07(+0.49%)
Jun 23, 2025 14.45 14.49 14.12 14.29 2,712,332 -0.18(-1.24%)
Jun 20, 2025 14.55 14.59 14.41 14.47 2,729,426 -0.11(-0.75%)
Jun 18, 2025 14.51 14.66 14.43 14.58 1,993,311 +0.11(+0.76%)
Jun 17, 2025 14.43 14.56 14.36 14.47 1,839,186 -0.02(-0.14%)
Jun 16, 2025 14.70 14.71 14.46 14.49 2,030,906 -0.10(-0.69%)
Jun 13, 2025 14.64 14.72 14.54 14.59 1,495,850 -0.16(-1.08%)
Jun 12, 2025 14.73 14.76 14.58 14.75 1,994,930 +0.00(+0.00%)
Jun 11, 2025 14.71 14.87 14.69 14.75 2,002,701 +0.02(+0.14%)
Jun 10, 2025 14.70 14.78 14.60 14.73 2,547,438 +0.03(+0.20%)
Jun 09, 2025 14.64 14.86 14.63 14.70 2,622,816 +0.13(+0.89%)
Jun 06, 2025 14.63 14.64 14.50 14.57 2,305,326 +0.04(+0.28%)
Jun 05, 2025 14.57 14.61 14.46 14.53 1,989,555 -0.04(-0.27%)
Jun 04, 2025 14.52 14.65 14.52 14.57 1,713,084 +0.06(+0.41%)
Jun 03, 2025 14.50 14.53 14.38 14.51 2,189,741 +0.08(+0.55%)
Jun 02, 2025 14.59 14.59 14.39 14.43 2,030,225 -0.22(-1.50%)
May 30, 2025 14.59 14.68 14.48 14.65 3,717,055 +0.01(+0.07%)
May 29, 2025 14.70 14.71 14.51 14.64 1,681,774 +0.06(+0.41%)
May 28, 2025 14.58 14.65 14.52 14.58 1,736,674 +0.02(+0.14%)
May 27, 2025 14.49 14.58 14.32 14.56 1,634,084 +0.24(+1.68%)
May 23, 2025 14.09 14.37 14.03 14.32 2,100,405 +0.09(+0.63%)
May 22, 2025 14.29 14.32 14.14 14.23 1,511,615 -0.06(-0.42%)
May 21, 2025 14.49 14.56 14.26 14.29 3,335,133 -0.35(-2.39%)
May 20, 2025 14.70 14.74 14.60 14.64 1,836,181 -0.07(-0.48%)
May 19, 2025 14.65 14.73 14.51 14.71 2,910,107 +0.01(+0.07%)
May 16, 2025 14.66 14.71 14.57 14.70 2,427,391 +0.11(+0.75%)
May 15, 2025 14.59 14.69 14.50 14.59 3,255,970 -0.05(-0.34%)
May 14, 2025 14.57 14.70 14.51 14.64 2,325,989 +0.07(+0.48%)
May 13, 2025 14.37 14.73 14.30 14.57 3,275,294 +0.21(+1.46%)
May 12, 2025 14.24 14.70 14.23 14.36 5,436,676 +0.48(+3.46%)
May 09, 2025 13.84 13.94 13.78 13.88 2,162,407 +0.01(+0.07%)
May 08, 2025 13.79 13.94 13.54 13.87 3,121,876 +0.17(+1.24%)
May 07, 2025 13.75 13.85 13.63 13.70 3,043,866 -0.01(-0.07%)
May 06, 2025 13.74 13.85 13.63 13.71 2,843,435 -0.12(-0.87%)
May 05, 2025 13.92 14.01 13.81 13.83 1,724,386 -0.23(-1.63%)
May 02, 2025 14.03 14.10 13.90 14.06 2,636,760 +0.21(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.