Canada markets open in 7 hours 20 minutes

Blue Owl Capital Corporation (OBDC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.55+0.38 (+2.35%)
At close: 04:00PM EDT
16.53 -0.02 (-0.12%)
After hours: 08:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202416.3016.5616.2816.5516.552,293,100
May 09, 202416.1016.4216.0416.1716.172,836,400
May 08, 202416.3016.3316.2216.3216.322,018,500
May 07, 202416.3516.4216.3116.3216.322,204,700
May 06, 202416.1116.3416.1016.3316.333,067,800
May 03, 202416.0716.1215.9916.0216.021,325,400
May 02, 202416.1316.1615.9816.0416.041,509,000
May 01, 202415.9016.0715.9016.0416.042,009,400
Apr 30, 202415.9015.9715.8615.9015.901,530,100
Apr 29, 202415.9516.0215.9115.9515.951,796,300
Apr 26, 202415.7815.9515.7515.9315.931,546,900
Apr 25, 202415.7515.8215.7115.7515.751,183,200
Apr 24, 202415.7615.8515.7415.8115.811,861,700
Apr 23, 202415.7915.8015.7315.7415.741,999,400
Apr 22, 202415.6015.8215.5815.7915.792,439,700
Apr 19, 202415.4615.5815.4415.5415.542,232,000
Apr 18, 202415.4215.4815.3315.4515.451,738,000
Apr 17, 202415.4515.4915.2715.3515.351,424,900
Apr 16, 202415.3515.4215.2515.3915.392,046,700
Apr 15, 202415.5615.5815.2815.3015.303,094,200
Apr 12, 202415.5015.8315.3415.4315.432,088,000
Apr 11, 202415.4915.5815.4315.5415.542,662,500
Apr 10, 202415.5015.5515.4515.4915.491,606,800
Apr 09, 202415.6015.6715.5515.5715.571,699,300
Apr 08, 202415.4915.6015.4715.5715.571,730,400
Apr 05, 202415.3915.4815.3415.4715.471,374,200
Apr 04, 202415.4015.4715.3215.3315.332,699,000
Apr 03, 202415.3515.4315.3015.3015.302,399,300
Apr 02, 202415.2215.4115.2015.3715.372,605,100
Apr 01, 202415.4015.4315.2615.2815.281,882,000
Mar 28, 202415.3015.4215.3015.3815.382,798,500
Mar 27, 202415.2415.3215.2115.2715.272,189,600
Mar 27, 20240.37 Dividend
Mar 26, 202415.5015.5515.4215.5315.162,518,500
Mar 25, 202415.4215.5215.3915.4115.042,125,000
Mar 22, 202415.4515.4615.3515.4015.031,268,000
Mar 21, 202415.3315.4815.3115.4115.041,741,300
Mar 20, 202415.2515.4115.2015.3314.963,077,500
Mar 19, 202415.2215.3015.1615.2414.881,983,200
Mar 18, 202415.1915.3215.1315.2514.893,760,100
Mar 15, 202415.0515.2414.9915.2214.862,736,900
Mar 14, 202415.3015.3115.0315.0414.681,623,900
Mar 13, 202415.2415.3715.2315.2914.931,572,400
Mar 12, 202415.2015.2315.1515.2014.841,344,500
Mar 11, 202415.1715.2615.1015.1814.822,055,800
Mar 08, 202415.1315.2215.0915.1714.812,288,100
Mar 07, 202415.1115.1615.0615.0914.732,035,000
Mar 06, 202415.0515.1515.0315.0914.732,163,400
Mar 05, 202415.0515.1014.9614.9614.601,930,800
Mar 04, 202415.0015.1214.9415.0514.692,077,800
Mar 01, 202415.0615.1014.9315.0514.691,873,300
Feb 29, 202415.0115.0914.9915.0814.721,840,900
Feb 29, 20240.08 Dividend
Feb 28, 202415.1115.1215.0015.0414.601,849,800
Feb 27, 202415.1015.1014.9215.0914.652,021,500
Feb 26, 202415.0915.1215.0015.0614.621,920,500
Feb 23, 202415.2615.2715.0615.0814.642,993,100
Feb 22, 202415.2015.3515.0415.1914.754,520,700
Feb 21, 202414.9615.0714.9015.0014.562,604,900
Feb 20, 202414.9615.0014.8614.9614.531,845,100
Feb 16, 202414.9715.0214.9014.9714.541,662,500
Feb 15, 202414.8215.0114.8214.9814.552,732,600
Feb 14, 202414.8514.9014.6814.8114.382,210,600
Feb 13, 202414.7214.8114.6514.7714.341,430,400
Feb 12, 202414.7414.9014.7314.8614.431,434,700
Feb 09, 202414.6214.7814.6214.7414.311,642,800
Feb 08, 202414.7114.7214.5814.6514.221,421,800
Feb 07, 202414.5614.6914.5114.6714.242,225,400
Feb 06, 202414.6514.7014.4514.5314.111,501,000
Feb 05, 202414.7414.7414.5214.6414.221,583,300
Feb 02, 202414.7514.8214.6814.7714.341,390,600
Feb 01, 202414.8414.8914.6814.7914.361,815,300
Jan 31, 202415.0215.0614.8114.8214.391,377,300
Jan 30, 202414.9815.0614.9715.0514.611,740,700
Jan 29, 202415.0915.1214.9214.9814.551,520,200
Jan 26, 202415.0515.1215.0315.1014.661,146,700
Jan 25, 202415.1115.1314.9815.0414.601,078,500
Jan 24, 202415.1315.1515.0415.0614.621,194,900
Jan 23, 202415.1015.1615.0415.1114.671,315,900
Jan 22, 202415.0615.1815.0315.1314.691,712,400
Jan 19, 202415.1215.1315.0215.0614.621,683,900
Jan 18, 202414.9815.1014.9115.0714.632,064,800
Jan 17, 202414.9514.9814.8614.9314.501,699,300
Jan 16, 202415.0715.1414.9015.0014.561,951,300
Jan 12, 202415.1515.1815.0715.1014.662,273,800
Jan 11, 202415.0515.0814.8315.0714.632,057,600
Jan 10, 202415.0815.1615.0315.0514.612,229,100
Jan 09, 202415.0415.1514.9915.0614.621,522,300
Jan 08, 202414.9615.1014.9115.0814.643,201,400
Jan 05, 202414.9715.0214.9114.9614.531,791,600
Jan 04, 202414.6914.9714.6714.9114.482,030,900
Jan 03, 202414.6214.6814.5014.6314.211,630,400
Jan 02, 202414.6914.7814.6214.7114.282,365,700
Dec 29, 202314.8814.9114.7614.7614.331,641,500
Dec 28, 202314.8614.9714.8014.8514.422,485,000
Dec 28, 20230.35 Dividend
Dec 27, 202315.1715.1915.0515.1714.392,035,500
Dec 26, 202315.1615.2715.1115.1414.362,033,000
Dec 22, 202315.0015.1114.9815.0514.281,966,900
Dec 21, 202315.0615.0914.9215.0014.232,195,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...