Blue Owl Capital Corporation (OBDC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.75794455713 | 14.79 | 15.07 | 14.76 | 2644044 | 14.92555631 | CS |
| 4 | -0.0101 | -0.0670646277249 | 15.0601 | 15.365 | 14.48 | 2539351 | 14.91685692 | CS |
| 12 | 0.0885 | 0.591518230124 | 14.9615 | 15.61 | 14.48 | 2143957 | 15.06807682 | CS |
| 26 | -0.48 | -3.09079201545 | 15.53 | 15.865 | 13.98 | 1997917 | 14.93841176 | CS |
| 52 | 0.07 | 0.467289719626 | 14.98 | 16.91 | 13.98 | 1990529 | 15.26161046 | CS |
| 156 | 1.68 | 12.5654450262 | 13.37 | 16.91 | 12.99 | 1908305 | 14.89989409 | CS |
| 260 | 1.68 | 12.5654450262 | 13.37 | 16.91 | 12.99 | 1908305 | 14.89989409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 14.94 | -0.1 | -0.66 | 15.05 | 15.07 | 14.76 | 3433302 |
| 1738107600 | 15.04 | 0.2 | 1.35 | 14.83 | 15.05 | 14.8 | 2296342 |
| 1738021200 | 14.84 | -0.04 | -0.27 | 14.86 | 14.93 | 14.785 | 2290035 |
| 1737762000 | 14.88 | 0.11 | 0.74 | 14.79 | 14.93 | 14.78 | 2556495 |
| 1737675600 | 14.77 | 0 | 0.00 | 14.77 | 14.77 | 14.77 | 0 |
| 1737589200 | 14.77 | -0.15 | -1.01 | 14.85 | 14.85 | 14.675 | 2978835 |
| 1737502800 | 14.92 | 0.08 | 0.54 | 14.78 | 14.94 | 14.77 | 3614146 |
| 1737157200 | 14.84 | -0.06 | -0.40 | 14.85 | 14.935 | 14.805 | 2831648 |
| 1737070800 | 14.9 | -0.02 | -0.13 | 15 | 15.05 | 14.85 | 2381772 |
| 1736984400 | 14.92 | -0.1 | -0.67 | 15.15 | 15.21 | 14.89 | 3812638 |
| 1736898000 | 15.02 | 0.18 | 1.21 | 14.95 | 15.13 | 14.93 | 3026843 |
| 1736811600 | 14.84 | 0.29 | 1.99 | 14.55 | 14.86 | 14.48 | 2179528 |
| 1736552400 | 14.55 | -0.21 | -1.42 | 14.68 | 14.69 | 14.5208 | 2307145 |
| 1736379600 | 14.76 | -0.14 | -0.94 | 14.8 | 14.81 | 14.67 | 1954834 |
| 1736293200 | 14.9 | -0.06 | -0.40 | 14.95 | 15.06 | 14.9 | 1593834 |
| 1736206800 | 14.96 | -0.3 | -1.97 | 15.3 | 15.33 | 14.95 | 1940529 |
| 1735947600 | 15.26 | -0.01 | -0.07 | 15.29 | 15.33 | 15.22 | 1675759 |
| 1735861200 | 15.27 | 0.15 | 0.99 | 15.08 | 15.365 | 15.03 | 2682495 |
| 1735688400 | 15.12 | -0.37 | -2.39 | 15.13 | 15.24 | 15.03 | 2044590 |
| 1735602000 | 15.49 | 0.02 | 0.13 | 15.47 | 15.61 | 15.4 | 2219383 |
| 1735342800 | 15.47 | 0.04 | 0.26 | 15.43 | 15.58 | 15.43 | 1271275 |
| 1735256400 | 15.43 | -0.05 | -0.32 | 15.52 | 15.52 | 15.3 | 1562897 |
| 1735077840 | 15.48 | 0.17 | 1.11 | 15.32 | 15.48 | 15.28 | 840627 |
| 1734997200 | 15.31 | 0.12 | 0.79 | 15.33 | 15.368 | 15.115 | 1576213 |
| 1734738000 | 15.19 | 0.03 | 0.20 | 15.17 | 15.46 | 15.09 | 8363746 |
| 1734651600 | 15.16 | 0.26 | 1.74 | 15.01 | 15.26 | 14.98 | 1946749 |
| 1734565200 | 14.9 | -0.2 | -1.32 | 15.17 | 15.3 | 14.88 | 2259195 |
| 1734478800 | 15.1 | 0.01 | 0.07 | 15.12 | 15.21 | 15.04 | 2296917 |
| 1734392400 | 15.09 | -0.2 | -1.31 | 15.14 | 15.175 | 15.03 | 2160524 |
| 1734133200 | 15.29 | 0.06 | 0.39 | 15.33 | 15.33 | 15.155 | 1429009 |
| 1734046800 | 15.23 | -0.14 | -0.91 | 15.29 | 15.42 | 15.21 | 1593042 |
| 1733960400 | 15.37 | -0.04 | -0.26 | 15.41 | 15.45 | 15.32 | 1262960 |
| 1733874000 | 15.41 | 0.06 | 0.39 | 15.37 | 15.43 | 15.3 | 1749662 |
| 1733787600 | 15.35 | 0.02 | 0.13 | 15.43 | 15.495 | 15.32 | 1903566 |
| 1733528400 | 15.33 | 0 | 0.00 | 15.39 | 15.46 | 15.29 | 1942547 |
| 1733442000 | 15.33 | -0.09 | -0.58 | 15.46 | 15.51 | 15.32 | 1737441 |
| 1733355600 | 15.42 | 0.01 | 0.06 | 15.42 | 15.465 | 15.35 | 1490512 |
| 1733269200 | 15.41 | 0.12 | 0.78 | 15.3 | 15.46 | 15.275 | 2546138 |
| 1733182800 | 15.29 | 0.07 | 0.46 | 15.3 | 15.325 | 15.1321 | 2577641 |
| 1732917840 | 15.22 | 0.07 | 0.46 | 15.23 | 15.2898 | 15.13 | 1044187 |
| 1732750800 | 15.15 | 0.02 | 0.13 | 15.21 | 15.22 | 15.1 | 3948322 |
| 1732664400 | 15.13 | -0.06 | -0.39 | 15.19 | 15.25 | 15.125 | 1754176 |
| 1732578000 | 15.19 | -0.03 | -0.20 | 15.28 | 15.3 | 15.15 | 2011707 |
| 1732318800 | 15.22 | 0.15 | 1.00 | 15.13 | 15.23 | 15.02 | 1865903 |
| 1732232400 | 15.07 | 0.01 | 0.07 | 15.12 | 15.12 | 14.98 | 1646910 |
| 1732146000 | 15.06 | 0.03 | 0.20 | 15.09 | 15.1 | 14.95 | 1719700 |
| 1732059600 | 15.03 | 0.11 | 0.74 | 14.86 | 15.1 | 14.86 | 1842288 |
| 1731973200 | 14.92 | 0.04 | 0.27 | 14.96 | 15 | 14.89 | 1300461 |
| 1731714000 | 14.88 | 0.06 | 0.40 | 14.87 | 14.92 | 14.84 | 1206593 |
| 1731627600 | 14.82 | 0.01 | 0.07 | 14.87 | 14.9499 | 14.815 | 1650365 |
| 1731541200 | 14.81 | 0.08 | 0.54 | 14.75 | 14.92 | 14.73 | 1172820 |
| 1731454800 | 14.73 | -0.13 | -0.87 | 14.82 | 14.92 | 14.695 | 1737678 |
| 1731368400 | 14.86 | 0.08 | 0.54 | 14.89 | 15.005 | 14.82 | 1892568 |
| 1731109200 | 14.78 | -0.05 | -0.34 | 14.78 | 14.83 | 14.69 | 1766714 |
| 1731022800 | 14.83 | -0.29 | -1.92 | 15.01 | 15.1 | 14.79 | 2528104 |
| 1730936400 | 15.12 | 0.46 | 3.14 | 14.88 | 15.17 | 14.82 | 2149685 |
| 1730850000 | 14.66 | 0.08 | 0.55 | 14.56 | 14.7 | 14.56 | 1754501 |
| 1730763600 | 14.58 | -0.2 | -1.35 | 14.77 | 14.77 | 14.535 | 1848151 |
| 1730500800 | 14.78 | -0.26 | -1.73 | 15.01 | 15.04 | 14.78 | 1932818 |
| 1730414400 | 15.04 | -0.09 | -0.59 | 15.1 | 15.145 | 14.96 | 1500073 |
| 1730328000 | 15.13 | 0.05 | 0.33 | 15.12 | 15.24 | 15.09 | 1182822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
