NYSE - Nasdaq Real Time Price USD

Blue Owl Capital Corporation (OBDC)

14.68
-0.05
(-0.31%)
As of 11:12:02 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202514.7114.7514.6314.6814.68378,453
May 19, 202514.6614.7414.5214.7214.722,907,900
May 16, 202514.6714.7214.5714.7114.712,425,700
May 15, 202514.6014.7014.5114.6014.603,253,700
May 14, 202514.5814.7114.5214.6514.652,324,400
May 13, 202514.3814.7414.3114.5814.583,273,000
May 12, 202514.2514.7114.2414.3714.375,431,900
May 9, 202513.8513.9513.7813.8913.892,160,900
May 8, 202513.8013.9413.5513.8813.883,119,700
May 7, 202513.7613.8613.6413.7113.713,041,100
May 6, 202513.7513.8613.6413.7213.722,841,300
May 5, 202513.9314.0213.8213.8413.841,723,700
May 2, 202514.0414.1013.9114.0714.072,635,000
May 1, 202514.0814.1213.8513.8613.861,910,500
Apr 30, 202514.0314.0813.7614.0114.011,856,200
Apr 29, 202514.3014.3214.0314.1914.191,988,600
Apr 28, 202514.3014.4114.2314.3414.341,859,200
Apr 25, 202514.2114.3314.2114.2614.261,515,700
Apr 24, 202514.0014.2713.9414.2514.251,661,600
Apr 23, 202514.1614.3813.9414.0014.002,901,500
Apr 22, 202513.6413.9113.6113.7913.792,798,600
Apr 21, 202513.7413.7913.3613.4913.492,388,100
Apr 17, 202513.5813.9613.5813.8513.852,907,800
Apr 16, 202513.6713.7913.4813.5313.533,625,300
Apr 15, 202513.3713.7413.3213.7113.714,417,800
Apr 14, 202513.5013.5913.2713.4213.425,567,500
Apr 11, 202513.2513.4712.8913.2813.287,451,500
Apr 10, 202513.4513.6012.9013.0913.095,417,000
Apr 9, 202512.3113.8412.1113.6613.669,267,700
Apr 8, 202513.3013.4612.3212.4812.489,177,300
Apr 7, 202512.8513.4212.4612.8312.838,918,800
Apr 4, 202514.0514.0613.2313.3013.3011,211,700
Apr 3, 202514.4014.6214.3814.4014.405,956,600
Apr 2, 202514.6914.8214.6714.7814.782,053,700
Apr 1, 202514.6714.8614.6514.8014.803,009,400
Mar 31, 2025 0.37 Dividend
Mar 31, 202514.6014.6814.3614.6614.663,267,500
Mar 28, 202515.3015.3114.9615.0414.673,048,500
Mar 27, 202515.2615.3115.1015.3114.933,031,300
Mar 26, 202515.2215.2815.1715.2414.872,454,300
Mar 25, 202515.2915.3615.0715.1714.803,740,200
Mar 24, 202515.0315.2615.0315.2514.875,589,800
Mar 21, 202514.9815.1214.9614.9814.6110,922,900
Mar 20, 202515.0715.2015.0215.0714.703,817,100
Mar 19, 202514.9215.1214.9114.9914.626,683,700
Mar 18, 202514.9114.9914.8014.9214.554,207,300
Mar 17, 202514.5414.9814.5314.9014.537,520,800
Mar 14, 202514.3014.4414.1714.4014.052,760,000
Mar 13, 202514.4314.6014.0714.0813.734,215,400
Mar 12, 202514.6114.7214.3414.3814.035,671,300
Mar 11, 202514.8014.8414.4314.5014.147,734,600
Mar 10, 202514.8914.9314.6714.7714.412,693,300
Mar 7, 202514.8315.0914.8314.9914.624,039,300
Mar 6, 202514.8214.8714.6814.7414.383,219,600
Mar 5, 202515.0015.0014.7714.8314.472,889,000
Mar 4, 202515.1315.1714.9314.9814.613,657,700
Mar 3, 202515.4615.5815.2415.3014.923,004,200
Feb 28, 2025 0.05 Dividend
Feb 28, 202515.1215.4615.1015.4615.084,915,200
Feb 27, 202515.2015.2515.1415.1814.763,872,400
Feb 26, 202515.3515.3515.0815.1614.744,060,300
Feb 25, 202515.3915.5015.3415.3514.924,261,400
Feb 24, 202515.4615.4715.1415.3914.964,453,700
Feb 21, 202515.6015.7315.4215.4315.002,696,700
Feb 20, 202515.6015.7115.4215.5315.103,618,500
Feb 19, 202515.4815.6615.4515.6415.203,155,100
Feb 18, 202515.3715.5715.3615.5715.142,278,100
Feb 14, 202515.2915.4415.2815.3914.962,584,000
Feb 13, 202515.3015.3915.2415.3014.872,664,000
Feb 12, 202515.0515.3315.0315.3314.902,948,000
Feb 11, 202515.0615.1215.0315.0914.673,200,600
Feb 10, 202515.0015.1314.9615.0714.652,654,000
Feb 7, 202515.1215.1214.9815.0014.582,580,600
Feb 6, 202515.1215.1415.0015.0514.632,494,200
Feb 5, 202515.1015.1514.8915.0214.602,930,700
Feb 4, 202515.0715.1415.0415.1014.684,092,100
Feb 3, 202514.8115.1214.7615.0814.663,225,200
Jan 31, 202515.0515.1514.9715.1114.698,693,400
Jan 30, 202515.0515.0614.9215.0514.634,273,100
Jan 29, 202515.0515.0714.7614.9414.523,433,300
Jan 28, 202514.8215.0514.8015.0414.622,298,800
Jan 27, 202514.8614.9414.7814.8414.432,307,000
Jan 24, 202514.7914.9314.7814.8814.472,558,700
Jan 23, 202514.7814.8414.7414.7914.382,978,100
Jan 22, 202514.8414.8414.6814.7714.363,153,200
Jan 21, 202514.8114.9414.7714.9214.513,614,600
Jan 17, 202514.8314.9414.8114.8414.432,832,700
Jan 16, 202515.0015.0514.8514.9014.492,381,800
Jan 15, 202515.1515.2114.8914.9214.513,813,600
Jan 14, 202514.9515.1314.9315.0214.603,026,800
Jan 13, 202514.5514.8614.4814.8414.432,179,500
Jan 10, 202514.6814.6914.5214.5514.152,309,100
Jan 8, 202514.8014.8114.6714.7614.351,955,200
Jan 7, 202514.9515.0614.9014.9014.491,594,400
Jan 6, 202515.3015.3314.9514.9614.541,940,800
Jan 3, 202515.2915.3315.2215.2614.841,675,800
Jan 2, 202515.0815.3615.0315.2714.852,681,300
Dec 31, 2024 0.37 Dividend
Dec 31, 202415.1315.2415.0315.1214.702,044,600
Dec 30, 202415.4715.6115.4015.4914.702,219,700
Dec 27, 202415.4315.5815.4315.4714.681,271,600
Dec 26, 202415.4515.4815.3015.4314.641,562,800
Dec 24, 202415.3215.4815.2815.4814.69840,600
Dec 23, 202415.3315.3715.1115.3114.531,576,100
Dec 20, 202415.1715.4615.0915.1914.418,363,900
Dec 19, 202415.0115.2614.9815.1614.391,946,400
Dec 18, 202415.1715.3014.8814.9014.142,260,100
Dec 17, 202415.1215.2115.0415.1014.332,296,700
Dec 16, 202415.1415.1815.0315.0914.322,161,400
Dec 13, 202415.3315.3315.1515.2914.511,429,000
Dec 12, 202415.2915.4215.2115.2314.451,593,000
Dec 11, 202415.4115.4515.3215.3714.591,262,900
Dec 10, 202415.3715.4315.3015.4114.621,749,700
Dec 9, 202415.4315.4915.3215.3514.571,905,500
Dec 6, 202415.3915.4615.2915.3314.551,942,500
Dec 5, 202415.4615.5115.3215.3314.551,737,400
Dec 4, 202415.4215.4715.3515.4214.631,490,500
Dec 3, 202415.3015.4615.2715.4114.622,546,100
Dec 2, 202415.3015.3215.1315.2914.512,581,000
Nov 29, 2024 0.05 Dividend
Nov 29, 202415.2315.2915.1315.2214.441,044,200
Nov 27, 202415.2115.2215.1015.1514.333,948,300
Nov 26, 202415.1915.2515.1315.1314.311,754,200
Nov 25, 202415.2815.3215.1515.1914.372,033,700
Nov 22, 202415.1315.2315.0215.2214.401,865,700
Nov 21, 202415.1215.1214.9815.0714.251,646,900
Nov 20, 202415.0915.1014.9515.0614.241,720,500
Nov 19, 202414.8615.1014.8615.0314.221,842,300
Nov 18, 202414.9615.0014.8914.9214.111,301,200
Nov 15, 202414.8714.9214.8414.8814.071,206,600
Nov 14, 202414.8714.9514.8114.8214.021,650,400
Nov 13, 202414.7514.9214.7314.8114.011,173,800
Nov 12, 202414.8214.9214.6914.7313.931,737,700
Nov 11, 202414.8915.0114.8214.8614.061,893,200
Nov 8, 202414.7814.8314.6914.7813.981,766,700
Nov 7, 202415.0115.1014.7914.8314.032,528,100
Nov 6, 202414.8815.1714.8215.1214.302,199,700
Nov 5, 202414.5814.7014.5714.6613.871,755,300
Nov 4, 202414.7714.7714.5314.5813.791,848,100
Nov 1, 202415.0115.0414.7814.7813.981,932,800
Oct 31, 202415.1015.1514.9615.0414.231,500,100
Oct 30, 202415.1215.2415.0915.1314.311,182,800
Oct 29, 202415.2515.3415.0615.0814.261,528,400
Oct 28, 202415.2015.3415.1615.3114.481,107,900
Oct 25, 202415.2215.2315.1015.1514.331,101,600
Oct 24, 202415.1015.2015.0515.2014.38955,800
Oct 23, 202415.2015.2715.0215.0914.271,307,900
Oct 22, 202415.2115.3815.2015.2214.401,378,000
Oct 21, 202415.1215.2515.0915.2314.411,311,100
Oct 18, 202415.1515.1615.0815.1014.281,242,200
Oct 17, 202415.1715.1815.1015.1314.311,178,900
Oct 16, 202415.1215.2315.0715.1414.321,745,100
Oct 15, 202415.0315.1914.9815.0014.192,401,800
Oct 14, 202414.8414.9814.8414.9814.171,264,600
Oct 11, 202414.9514.9514.8214.8514.051,240,800
Oct 10, 202414.8214.9014.7614.9014.091,057,400
Oct 9, 202414.8514.8814.7814.7913.991,902,200
Oct 8, 202414.8014.8614.6914.8514.051,660,500
Oct 7, 202414.7914.8814.7714.8314.031,750,600
Oct 4, 202414.7614.8514.6414.8114.011,681,500
Oct 3, 202414.6014.8014.5714.7013.902,205,300
Oct 2, 202414.4514.5614.3614.4713.691,810,300
Oct 1, 202414.5114.5314.3414.4013.622,342,100
Sep 30, 2024 0.37 Dividend
Sep 30, 202414.7614.8614.5114.5713.782,900,200
Sep 27, 202414.9015.0714.8815.0013.842,223,000
Sep 26, 202414.8514.9714.8114.9013.751,783,500
Sep 25, 202414.9514.9914.8114.8213.671,681,500
Sep 24, 202414.9715.0114.8914.9113.751,735,700
Sep 23, 202414.9515.0514.9214.9513.791,864,400
Sep 20, 202414.9514.9614.8914.9513.791,799,200
Sep 19, 202414.9614.9914.8814.9413.781,421,500
Sep 18, 202414.6714.8714.6514.7913.641,443,200
Sep 17, 202414.7114.7514.6614.7013.561,503,100
Sep 16, 202414.8514.8614.6514.7013.562,133,000
Sep 13, 202414.7914.9314.7614.8013.651,564,200
Sep 12, 202414.6414.7814.6314.7213.581,328,900
Sep 11, 202414.5314.6714.3914.6513.511,552,300
Sep 10, 202414.7014.7414.5114.5813.451,772,700
Sep 9, 202414.7514.8214.6614.7313.591,511,500
Sep 6, 202414.9414.9614.6414.6713.531,811,900
Sep 5, 202414.9615.0314.8614.9213.761,153,400
Sep 4, 202414.9415.0514.9014.9313.771,188,900
Sep 3, 202415.0615.1414.8614.9013.751,638,500
Aug 30, 2024 0.06 Dividend
Aug 30, 202415.1815.3015.0715.1613.994,019,100
Aug 29, 202415.0615.1815.0515.1013.871,999,500
Aug 28, 202415.0715.1915.0215.0413.821,489,400
Aug 27, 202415.0215.2215.0115.1113.881,695,800
Aug 26, 202414.9815.1414.9815.0213.801,831,200
Aug 23, 202414.9214.9614.7714.9113.701,859,800
Aug 22, 202414.7014.8014.6914.7413.541,446,300
Aug 21, 202414.6014.7014.5714.6713.481,344,000
Aug 20, 202414.5514.6214.5214.5313.351,204,100
Aug 19, 202414.6114.6314.4914.5413.362,276,900
Aug 16, 202414.4514.5814.4014.5113.332,552,600
Aug 15, 202414.4614.5814.3414.4513.282,419,100
Aug 14, 202414.3814.3914.1314.2913.132,223,800
Aug 13, 202414.3514.4414.2314.3213.162,656,200
Aug 12, 202414.5614.6914.3614.3813.211,999,000
Aug 9, 202414.5114.5814.3514.5013.322,951,600
Aug 8, 202414.7414.7414.1714.5813.404,115,900
Aug 7, 202414.9815.0814.6614.6813.492,493,200
Aug 6, 202414.5514.8914.5314.8113.612,668,800
Aug 5, 202414.2814.7713.9814.4713.306,236,700
Aug 2, 202415.3915.3914.9514.9813.763,778,700
Aug 1, 202415.5315.5715.4315.4514.201,390,500
Jul 31, 202415.8015.8615.5215.5214.262,229,000
Jul 30, 202415.5315.7815.4815.6814.412,501,500
Jul 29, 202415.5015.5315.4415.4614.211,637,200
Jul 26, 202415.4215.5015.3815.4914.231,460,900
Jul 25, 202415.2915.4715.2815.3714.121,283,800
Jul 24, 202415.4315.4715.2515.2914.051,278,000
Jul 23, 202415.4615.5115.4015.4514.201,584,800
Jul 22, 202415.3115.5015.3115.4714.211,548,400
Jul 19, 202415.3715.4715.2715.2914.051,174,900
Jul 18, 202415.4915.5415.2715.3514.101,787,500
Jul 17, 202415.4415.5515.4415.4914.231,986,400
Jul 16, 202415.6615.7015.4615.5114.251,997,700
Jul 15, 202415.7615.7815.6315.6514.382,570,900
Jul 12, 202415.5015.7615.5015.6714.402,441,800
Jul 11, 202415.5415.5915.3915.4614.212,028,900
Jul 10, 202415.3915.5715.3815.5414.281,325,500
Jul 9, 202415.4815.5215.3315.3814.132,045,100
Jul 8, 202415.6515.7015.4515.5014.241,766,400
Jul 5, 202415.5615.6115.5115.6014.331,537,900
Jul 3, 202415.6215.6915.5115.5514.291,246,200
Jul 2, 202415.4115.5915.4015.5814.321,807,500
Jul 1, 202415.3415.4915.3215.3914.141,978,900
Jun 28, 2024 0.37 Dividend
Jun 28, 202415.3515.4815.2815.3614.112,268,300
Jun 27, 202415.7215.8515.5615.5813.982,720,000
Jun 26, 202415.7015.7815.6615.6914.071,857,100
Jun 25, 202415.8215.8515.7115.7114.091,530,500
Jun 24, 202415.7215.9015.7015.8514.222,067,400
Jun 21, 202415.8915.9315.6415.6814.075,287,400
Jun 20, 202415.7815.9815.7815.9214.282,056,900
Jun 18, 202415.8015.8615.7215.7714.151,785,200
Jun 17, 202415.7915.9115.7115.8214.192,014,500
Jun 14, 202415.7915.9115.7215.8714.241,575,600
Jun 13, 202415.9615.9815.7915.8414.211,639,600
Jun 12, 202416.1016.1015.9115.9814.331,681,600
Jun 11, 202416.1516.1915.8815.9514.312,958,900
Jun 10, 202416.2916.3516.2016.2114.541,762,200
Jun 7, 202416.3616.4916.3216.3314.651,626,000
Jun 6, 202416.3416.4316.3316.4014.711,845,100
Jun 5, 202416.5216.5316.2316.3414.662,550,200
Jun 4, 202416.7316.7416.5016.5414.842,136,500
Jun 3, 202416.8916.9116.7816.8015.071,383,500
May 31, 2024 0.05 Dividend
May 31, 202416.6116.8716.6116.8615.121,604,100
May 30, 202416.6316.7016.6116.6514.891,468,700
May 29, 202416.5216.6616.4916.6414.881,230,500
May 28, 202416.6016.7016.5816.5814.831,438,800
May 24, 202416.5116.6016.5016.6014.851,254,400
May 23, 202416.4616.5516.4316.4414.701,609,900
May 22, 202416.5816.6316.5216.5814.831,251,000
May 21, 202416.5616.6416.5516.6014.851,393,900
May 20, 202416.4616.6216.4616.5414.791,910,500

Related Tickers

BXSL Blackstone Secured Lending Fund
31.90
+0.01%
 
HTGC Hercules Capital, Inc.
17.82
-0.31%
 
ARCC Ares Capital Corporation
22.00
+0.39%
 
OWL Blue Owl Capital Inc.
19.37
-0.23%
 
FSK FS KKR Capital Corp.
21.38
+0.10%
 
CSWC Capital Southwest Corporation
21.53
-0.09%
 
GBDC Golub Capital BDC, Inc.
15.11
+0.30%
 
TSLX Sixth Street Specialty Lending, Inc.
22.88
+0.39%
 
MAIN Main Street Capital Corporation
56.22
+0.34%
 
TRIN Trinity Capital Inc.
14.95
-0.23%