Blue Owl Capital Corporation III (OBDE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:33PM EDT
After hours:
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 15.89 | 16.05 | 15.89 | 15.99 | 15.99 | 14,300 |
| May 21, 2024 | 15.97 | 16.04 | 15.68 | 15.88 | 15.88 | 13,200 |
| May 20, 2024 | 15.90 | 16.05 | 15.81 | 15.88 | 15.88 | 22,600 |
| May 17, 2024 | 15.69 | 15.89 | 15.69 | 15.86 | 15.86 | 11,700 |
| May 16, 2024 | 16.04 | 16.16 | 15.50 | 15.69 | 15.69 | 55,000 |
| May 15, 2024 | 16.17 | 16.21 | 15.92 | 16.16 | 16.16 | 12,500 |
| May 14, 2024 | 16.21 | 16.21 | 16.06 | 16.20 | 16.20 | 12,100 |
| May 13, 2024 | 15.87 | 16.20 | 15.80 | 16.17 | 16.17 | 24,400 |
| May 10, 2024 | 15.79 | 16.21 | 15.73 | 16.17 | 16.17 | 16,400 |
| May 09, 2024 | 15.53 | 15.97 | 15.50 | 15.79 | 15.79 | 42,800 |
| May 08, 2024 | 15.60 | 15.70 | 15.50 | 15.53 | 15.53 | 41,700 |
| May 07, 2024 | 15.55 | 15.68 | 15.53 | 15.64 | 15.64 | 31,700 |
| May 06, 2024 | 15.50 | 15.55 | 15.35 | 15.49 | 15.49 | 114,500 |
| May 03, 2024 | 15.25 | 15.50 | 15.22 | 15.45 | 15.45 | 21,300 |
| May 02, 2024 | 15.00 | 15.32 | 14.95 | 15.31 | 15.31 | 33,000 |
| May 01, 2024 | 15.01 | 15.16 | 14.95 | 14.99 | 14.99 | 29,000 |
| Apr 30, 2024 | 15.45 | 15.50 | 14.95 | 15.03 | 15.03 | 55,100 |
| Apr 29, 2024 | 15.65 | 15.74 | 15.42 | 15.47 | 15.47 | 45,800 |
| Apr 26, 2024 | 15.49 | 16.12 | 15.46 | 15.57 | 15.57 | 53,800 |
| Apr 25, 2024 | 15.30 | 15.56 | 15.30 | 15.42 | 15.42 | 31,000 |
| Apr 24, 2024 | 15.40 | 15.50 | 15.24 | 15.29 | 15.29 | 19,800 |
| Apr 23, 2024 | 16.30 | 16.30 | 15.37 | 15.49 | 15.49 | 50,900 |
| Apr 22, 2024 | 15.10 | 16.80 | 14.90 | 16.30 | 16.30 | 103,300 |
| Apr 19, 2024 | 15.01 | 15.14 | 14.98 | 15.00 | 15.00 | 13,000 |
| Apr 18, 2024 | 15.03 | 15.15 | 15.01 | 15.03 | 15.03 | 16,100 |
| Apr 17, 2024 | 15.15 | 15.19 | 15.00 | 15.07 | 15.07 | 16,500 |
| Apr 16, 2024 | 15.20 | 15.23 | 14.98 | 15.10 | 15.10 | 19,000 |
| Apr 15, 2024 | 15.25 | 15.54 | 15.05 | 15.20 | 15.20 | 26,700 |
| Apr 12, 2024 | 15.23 | 15.50 | 15.20 | 15.41 | 15.41 | 17,000 |
| Apr 11, 2024 | 15.05 | 15.21 | 15.03 | 15.21 | 15.21 | 9,500 |
| Apr 10, 2024 | 15.15 | 15.23 | 15.05 | 15.07 | 15.07 | 12,200 |
| Apr 09, 2024 | 15.39 | 15.45 | 15.20 | 15.24 | 15.24 | 23,800 |
| Apr 08, 2024 | 15.34 | 15.42 | 15.26 | 15.41 | 15.41 | 18,000 |
| Apr 05, 2024 | 15.40 | 15.42 | 15.28 | 15.33 | 15.33 | 12,900 |
| Apr 04, 2024 | 15.54 | 15.54 | 15.39 | 15.40 | 15.40 | 23,600 |
| Apr 03, 2024 | 15.30 | 15.54 | 15.30 | 15.46 | 15.46 | 40,600 |
| Apr 02, 2024 | 15.28 | 15.31 | 15.18 | 15.30 | 15.30 | 9,300 |
| Apr 01, 2024 | 15.35 | 15.36 | 15.15 | 15.27 | 15.27 | 15,600 |
| Mar 28, 2024 | 15.26 | 15.35 | 15.20 | 15.32 | 15.32 | 34,500 |
| Mar 27, 2024 | 15.19 | 15.29 | 15.15 | 15.25 | 15.25 | 41,300 |
| Mar 27, 2024 | 0.35 Dividend | |||||
| Mar 26, 2024 | 15.44 | 15.56 | 15.34 | 15.56 | 15.21 | 37,000 |
| Mar 25, 2024 | 15.25 | 15.47 | 15.25 | 15.40 | 15.05 | 19,500 |
| Mar 22, 2024 | 15.09 | 15.32 | 15.05 | 15.32 | 14.98 | 40,300 |
| Mar 21, 2024 | 15.06 | 15.10 | 15.01 | 15.09 | 14.75 | 63,800 |
| Mar 20, 2024 | 15.04 | 15.10 | 15.03 | 15.07 | 14.73 | 18,500 |
| Mar 19, 2024 | 14.90 | 15.20 | 14.86 | 15.04 | 14.70 | 129,400 |
| Mar 18, 2024 | 15.00 | 15.15 | 14.97 | 15.08 | 14.74 | 48,900 |
| Mar 15, 2024 | 15.08 | 15.15 | 14.97 | 14.99 | 14.65 | 32,100 |
| Mar 14, 2024 | 15.00 | 15.15 | 14.95 | 15.10 | 14.76 | 66,300 |
| Mar 13, 2024 | 15.00 | 15.25 | 14.99 | 15.20 | 14.86 | 84,400 |
| Mar 12, 2024 | 14.90 | 15.05 | 14.80 | 15.05 | 14.71 | 59,000 |
| Mar 11, 2024 | 15.00 | 15.00 | 14.85 | 14.95 | 14.61 | 9,100 |
| Mar 08, 2024 | 15.00 | 15.01 | 14.84 | 14.99 | 14.66 | 14,900 |
| Mar 07, 2024 | 14.90 | 15.06 | 14.90 | 15.00 | 14.66 | 253,700 |
| Mar 06, 2024 | 15.00 | 15.00 | 14.90 | 15.00 | 14.66 | 6,300 |
| Mar 05, 2024 | 14.95 | 15.02 | 14.85 | 15.00 | 14.66 | 173,800 |
| Mar 04, 2024 | 14.93 | 14.93 | 14.80 | 14.87 | 14.54 | 36,400 |
| Mar 01, 2024 | 14.95 | 14.96 | 14.85 | 14.90 | 14.56 | 31,800 |
| Feb 29, 2024 | 15.00 | 15.00 | 14.90 | 14.95 | 14.61 | 42,100 |
| Feb 28, 2024 | 14.93 | 14.95 | 14.90 | 14.95 | 14.61 | 21,300 |
| Feb 27, 2024 | 15.25 | 15.25 | 14.90 | 14.95 | 14.61 | 50,000 |
| Feb 26, 2024 | 14.90 | 15.00 | 14.80 | 15.00 | 14.66 | 43,500 |
| Feb 23, 2024 | 14.91 | 14.91 | 14.80 | 14.85 | 14.52 | 42,900 |
| Feb 22, 2024 | 14.60 | 14.90 | 14.60 | 14.89 | 14.56 | 77,400 |
| Feb 21, 2024 | 14.75 | 14.75 | 14.50 | 14.60 | 14.27 | 43,800 |
| Feb 20, 2024 | 14.80 | 14.80 | 14.69 | 14.75 | 14.42 | 28,300 |
| Feb 16, 2024 | 14.61 | 15.03 | 14.58 | 14.76 | 14.43 | 81,900 |
| Feb 15, 2024 | 14.60 | 14.81 | 14.60 | 14.64 | 14.31 | 44,400 |
| Feb 14, 2024 | 14.65 | 14.65 | 14.55 | 14.59 | 14.26 | 15,600 |
| Feb 13, 2024 | 14.55 | 14.70 | 14.50 | 14.59 | 14.26 | 31,700 |
| Feb 12, 2024 | 14.58 | 14.60 | 14.47 | 14.51 | 14.18 | 102,200 |
| Feb 09, 2024 | 14.45 | 14.60 | 14.27 | 14.35 | 14.03 | 114,000 |
| Feb 08, 2024 | 14.23 | 14.54 | 14.23 | 14.46 | 14.13 | 25,700 |
| Feb 07, 2024 | 14.50 | 14.55 | 14.26 | 14.26 | 13.94 | 27,600 |
| Feb 06, 2024 | 14.57 | 14.60 | 14.43 | 14.45 | 14.12 | 30,600 |
| Feb 05, 2024 | 14.60 | 14.60 | 14.51 | 14.52 | 14.19 | 12,200 |
| Feb 02, 2024 | 14.66 | 14.66 | 14.48 | 14.51 | 14.18 | 25,600 |
| Feb 01, 2024 | 14.78 | 14.78 | 14.65 | 14.66 | 14.33 | 11,900 |
| Jan 31, 2024 | 14.80 | 14.85 | 14.70 | 14.73 | 14.40 | 21,400 |
| Jan 30, 2024 | 14.83 | 14.90 | 14.70 | 14.75 | 14.42 | 19,700 |
| Jan 29, 2024 | 14.75 | 14.85 | 14.68 | 14.80 | 14.47 | 14,400 |
| Jan 26, 2024 | 15.23 | 15.23 | 14.44 | 14.64 | 14.31 | 55,900 |
| Jan 25, 2024 | 15.20 | 15.25 | 15.15 | 15.19 | 14.85 | 32,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.