Canada markets closed

Blue Owl Capital Corporation III (OBDE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.08+0.11 (+0.73%)
At close: 04:00PM EDT
15.15 +0.07 (+0.46%)
After hours: 05:49PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202414.8815.0914.8815.0815.08279,500
Jun 13, 202414.9814.9914.8814.9714.97131,600
Jun 12, 202415.1015.1614.9114.9314.93214,900
Jun 11, 202415.1015.1814.9815.0215.02166,600
Jun 10, 202415.1115.9715.0215.0815.08171,900
Jun 07, 202415.1615.2014.9815.0815.08122,200
Jun 06, 202415.3915.4715.0515.1115.11297,500
Jun 05, 202415.6515.6515.2015.3015.30101,100
Jun 04, 202416.1916.2515.4415.7215.7249,400
Jun 03, 202416.5516.5916.1716.1916.1924,500
May 31, 202416.3016.5016.2516.4816.4823,500
May 31, 20240.06 Dividend
May 30, 202416.0516.4015.9616.3216.2613,200
May 29, 202416.1016.1015.9916.1016.049,800
May 28, 202416.2016.2916.0516.2216.168,500
May 24, 202416.0516.4616.0116.2516.1952,600
May 23, 202416.0316.1015.8016.0015.9423,500
May 22, 202415.8916.0515.8915.9915.9414,300
May 21, 202415.9716.0415.6815.8815.8213,200
May 20, 202415.9016.0515.8115.8815.8222,600
May 17, 202415.6915.8915.6915.8615.8011,700
May 16, 202416.0416.1615.5015.6915.6355,000
May 15, 202416.1716.2115.9216.1616.1012,500
May 14, 202416.2116.2116.0616.2016.1412,100
May 13, 202415.8716.2015.8016.1716.1124,400
May 10, 202415.7916.2115.7316.1716.1116,400
May 09, 202415.5315.9715.5015.7915.7342,800
May 08, 202415.6015.7015.5015.5315.4741,700
May 07, 202415.5515.6815.5315.6415.5831,700
May 06, 202415.5015.5515.3515.4915.43114,500
May 03, 202415.2515.5015.2215.4515.3921,300
May 02, 202415.0015.3214.9515.3115.2533,000
May 01, 202415.0115.1614.9514.9914.9329,000
Apr 30, 202415.4515.5014.9515.0314.9855,100
Apr 29, 202415.6515.7415.4215.4715.4145,800
Apr 26, 202415.4916.1215.4615.5715.5153,800
Apr 25, 202415.3015.5615.3015.4215.3631,000
Apr 24, 202415.4015.5015.2415.2915.2319,800
Apr 23, 202416.3016.3015.3715.4915.4350,900
Apr 22, 202415.1016.8014.9016.3016.24103,300
Apr 19, 202415.0115.1414.9815.0014.9413,000
Apr 18, 202415.0315.1515.0115.0314.9716,100
Apr 17, 202415.1515.1915.0015.0715.0116,500
Apr 16, 202415.2015.2314.9815.1015.0419,000
Apr 15, 202415.2515.5415.0515.2015.1426,700
Apr 12, 202415.2315.5015.2015.4115.3517,000
Apr 11, 202415.0515.2115.0315.2115.159,500
Apr 10, 202415.1515.2315.0515.0715.0112,200
Apr 09, 202415.3915.4515.2015.2415.1823,800
Apr 08, 202415.3415.4215.2615.4115.3518,000
Apr 05, 202415.4015.4215.2815.3315.2712,900
Apr 04, 202415.5415.5415.3915.4015.3423,600
Apr 03, 202415.3015.5415.3015.4615.4040,600
Apr 02, 202415.2815.3115.1815.3015.249,300
Apr 01, 202415.3515.3615.1515.2715.2115,600
Mar 28, 202415.2615.3515.2015.3215.2634,500
Mar 27, 202415.1915.2915.1515.2515.1941,300
Mar 27, 20240.35 Dividend
Mar 26, 202415.4415.5615.3415.5615.1537,000
Mar 25, 202415.2515.4715.2515.4015.0019,500
Mar 22, 202415.0915.3215.0515.3214.9240,300
Mar 21, 202415.0615.1015.0115.0914.7063,800
Mar 20, 202415.0415.1015.0315.0714.6818,500
Mar 19, 202414.9015.2014.8615.0414.65129,400
Mar 18, 202415.0015.1514.9715.0814.6948,900
Mar 15, 202415.0815.1514.9714.9914.6032,100
Mar 14, 202415.0015.1514.9515.1014.7166,300
Mar 13, 202415.0015.2514.9915.2014.8084,400
Mar 12, 202414.9015.0514.8015.0514.6659,000
Mar 11, 202415.0015.0014.8514.9514.569,100
Mar 08, 202415.0015.0114.8414.9914.6014,900
Mar 07, 202414.9015.0614.9015.0014.61253,700
Mar 06, 202415.0015.0014.9015.0014.616,300
Mar 05, 202414.9515.0214.8515.0014.61173,800
Mar 04, 202414.9314.9314.8014.8714.4836,400
Mar 01, 202414.9514.9614.8514.9014.5131,800
Feb 29, 202415.0015.0014.9014.9514.5642,100
Feb 28, 202414.9314.9514.9014.9514.5621,300
Feb 27, 202415.2515.2514.9014.9514.5650,000
Feb 26, 202414.9015.0014.8015.0014.6143,500
Feb 23, 202414.9114.9114.8014.8514.4642,900
Feb 22, 202414.6014.9014.6014.8914.5077,400
Feb 21, 202414.7514.7514.5014.6014.2243,800
Feb 20, 202414.8014.8014.6914.7514.3728,300
Feb 16, 202414.6115.0314.5814.7614.3781,900
Feb 15, 202414.6014.8114.6014.6414.2644,400
Feb 14, 202414.6514.6514.5514.5914.2115,600
Feb 13, 202414.5514.7014.5014.5914.2131,700
Feb 12, 202414.5814.6014.4714.5114.13102,200
Feb 09, 202414.4514.6014.2714.3513.98114,000
Feb 08, 202414.2314.5414.2314.4614.0825,700
Feb 07, 202414.5014.5514.2614.2613.8927,600
Feb 06, 202414.5714.6014.4314.4514.0730,600
Feb 05, 202414.6014.6014.5114.5214.1412,200
Feb 02, 202414.6614.6614.4814.5114.1325,600
Feb 01, 202414.7814.7814.6514.6614.2811,900
Jan 31, 202414.8014.8514.7014.7314.3521,400
Jan 30, 202414.8314.9014.7014.7514.3719,700
Jan 29, 202414.7514.8514.6814.8014.4114,400
Jan 26, 202415.2315.2314.4414.6414.2655,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...