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 | -0.29 | -1.84010152284 | 15.76 | 15.78 | 15.27 | 1902702 | 15.48650574 | CS |
| 4 | -0.25 | -1.5903307888 | 15.72 | 15.9 | 15.27 | 1881273 | 15.55230005 | CS |
| 12 | -0.48 | -3.00940438871 | 15.95 | 16.91 | 15.27 | 1977016 | 16.03431182 | CS |
| 26 | 0.41 | 2.7224435591 | 15.06 | 16.91 | 14.45 | 1983665 | 15.57814797 | CS |
| 52 | 1.53 | 10.9756097561 | 13.94 | 16.91 | 12.99 | 1889792 | 14.90706855 | CS |
| 156 | 2.1 | 15.7068062827 | 13.37 | 16.91 | 12.99 | 1876349 | 14.86659079 | CS |
| 260 | 2.1 | 15.7068062827 | 13.37 | 16.91 | 12.99 | 1876349 | 14.86659079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 15.5 | 0.21 | 1.37 | 15.31 | 15.5 | 15.31 | 1294903 |
| 1721428800 | 15.29 | -0.06 | -0.39 | 15.32 | 15.47 | 15.27 | 1153135 |
| 1721342400 | 15.35 | -0.14 | -0.90 | 15.49 | 15.54 | 15.27 | 1787197 |
| 1721256000 | 15.49 | -0.02 | -0.13 | 15.5188 | 15.545 | 15.45 | 1926198 |
| 1721169600 | 15.51 | -0.14 | -0.89 | 15.7 | 15.7 | 15.46 | 1997364 |
| 1721083200 | 15.65 | -0.02 | -0.13 | 15.76 | 15.78 | 15.63 | 2570885 |
| 1720824000 | 15.67 | 0.21 | 1.36 | 15.5 | 15.76 | 15.5 | 2441056 |
| 1720737600 | 15.46 | -0.08 | -0.51 | 15.54 | 15.585 | 15.39 | 2016565 |
| 1720651200 | 15.54 | 0.16 | 1.04 | 15.39 | 15.57 | 15.38 | 1324869 |
| 1720564800 | 15.38 | -0.12 | -0.77 | 15.5 | 15.515 | 15.33 | 2045178 |
| 1720478400 | 15.5 | -0.1 | -0.64 | 15.65 | 15.7 | 15.45 | 1766409 |
| 1720219200 | 15.6 | 0.05 | 0.32 | 15.56 | 15.61 | 15.51 | 1537936 |
| 1720040640 | 15.55 | -0.03 | -0.19 | 15.62 | 15.695 | 15.51 | 1246240 |
| 1719960000 | 15.58 | 0.19 | 1.23 | 15.41 | 15.59 | 15.4 | 1807461 |
| 1719873600 | 15.39 | 0.03 | 0.20 | 15.34 | 15.495 | 15.32 | 1966269 |
| 1719614400 | 15.36 | -0.22 | -1.41 | 15.35 | 15.48 | 15.28 | 2268358 |
| 1719528000 | 15.58 | -0.11 | -0.70 | 15.71 | 15.85 | 15.56 | 2719282 |
| 1719441600 | 15.69 | -0.02 | -0.13 | 15.7 | 15.78 | 15.66 | 1856466 |
| 1719355200 | 15.71 | -0.14 | -0.88 | 15.85 | 15.85 | 15.71 | 1529414 |
| 1719268800 | 15.85 | 0.17 | 1.08 | 15.72 | 15.9 | 15.7 | 2067262 |
| 1719009600 | 15.68 | -0.24 | -1.51 | 15.89 | 15.93 | 15.64 | 5287350 |
| 1718923200 | 15.92 | 0.15 | 0.95 | 15.78 | 15.98 | 15.78 | 2056834 |
| 1718750400 | 15.77 | -0.05 | -0.32 | 15.8 | 15.86 | 15.72 | 1785218 |
| 1718664000 | 15.82 | -0.05 | -0.32 | 15.79 | 15.91 | 15.71 | 2010972 |
| 1718404800 | 15.87 | 0.03 | 0.19 | 15.79 | 15.91 | 15.72 | 1575658 |
| 1718318400 | 15.84 | -0.14 | -0.88 | 15.96 | 15.985 | 15.79 | 1639610 |
| 1718232000 | 15.98 | 0.03 | 0.19 | 16.03 | 16.04 | 15.91 | 1616685 |
| 1718145600 | 15.95 | -0.26 | -1.60 | 16.149999 | 16.1899 | 15.88 | 2957525 |
| 1718059200 | 16.21 | -0.12 | -0.73 | 16.29 | 16.35 | 16.2 | 1749340 |
| 1717800000 | 16.329999 | -0.07 | -0.43 | 16.3958 | 16.4895 | 16.32 | 1585010 |
| 1717713600 | 16.399999 | 0.06 | 0.37 | 16.34 | 16.43 | 16.329999 | 1845098 |
| 1717627200 | 16.34 | -0.2 | -1.21 | 16.52 | 16.5298 | 16.23 | 2550292 |
| 1717540800 | 16.54 | -0.26 | -1.55 | 16.73 | 16.739999 | 16.5 | 2134718 |
| 1717454400 | 16.8 | -0.06 | -0.36 | 16.89 | 16.91 | 16.78 | 1383541 |
| 1717195200 | 16.86 | 0.21 | 1.26 | 16.61 | 16.87 | 16.61 | 1603834 |
| 1717108800 | 16.649999 | 0.01 | 0.06 | 16.629999 | 16.7 | 16.61 | 1468664 |
| 1717022400 | 16.64 | 0.06 | 0.36 | 16.52 | 16.66 | 16.489999 | 1226510 |
| 1716936000 | 16.579999 | -0.02 | -0.12 | 16.6 | 16.7 | 16.579999 | 1374747 |
| 1716590400 | 16.6 | 0.16 | 0.97 | 16.51 | 16.6 | 16.5 | 1254436 |
| 1716504000 | 16.44 | -0.14 | -0.84 | 16.46 | 16.55 | 16.43 | 1480018 |
| 1716417600 | 16.579999 | -0.02 | -0.12 | 16.6 | 16.626 | 16.52 | 1250803 |
| 1716331200 | 16.6 | 0.06 | 0.36 | 16.559999 | 16.64 | 16.55 | 1390556 |
| 1716244800 | 16.54 | 0.1 | 0.61 | 16.46 | 16.62 | 16.46 | 1909047 |
| 1715985600 | 16.44 | 0.06 | 0.37 | 16.46 | 16.469999 | 16.329999 | 2142345 |
| 1715899200 | 16.379999 | -0.07 | -0.43 | 16.48 | 16.559999 | 16.329999 | 2844275 |
| 1715812800 | 16.45 | -0.06 | -0.36 | 16.54 | 16.605 | 16.44 | 2572230 |
| 1715726400 | 16.51 | 0.16 | 0.98 | 16.41 | 16.6 | 16.399999 | 2655867 |
| 1715640000 | 16.35 | -0.2 | -1.21 | 16.57 | 16.594999 | 16.35 | 2662330 |
| 1715380800 | 16.55 | 0.38 | 2.35 | 16.3 | 16.559999 | 16.28 | 2293366 |
| 1715294400 | 16.17 | -0.15 | -0.92 | 16.1 | 16.42 | 16.04 | 2836374 |
| 1715208000 | 16.32 | 0 | 0.00 | 16.3 | 16.335 | 16.219999 | 2018301 |
| 1715121600 | 16.32 | -0.01 | -0.06 | 16.35 | 16.42 | 16.305 | 2204708 |
| 1715035200 | 16.329999 | 0.31 | 1.94 | 16.11 | 16.34 | 16.1 | 3067597 |
| 1714776000 | 16.02 | -0.02 | -0.12 | 16.07 | 16.12 | 15.99 | 1325113 |
| 1714689600 | 16.04 | 0 | 0.00 | 16.129999 | 16.16 | 15.98 | 1509024 |
| 1714603200 | 16.04 | 0.14 | 0.88 | 15.9 | 16.07 | 15.9 | 2009540 |
| 1714516800 | 15.9 | -0.05 | -0.31 | 15.9 | 15.965 | 15.865 | 1529775 |
| 1714430400 | 15.95 | 0.02 | 0.13 | 15.95 | 16.0193 | 15.91 | 1796389 |
| 1714171200 | 15.93 | 0.18 | 1.14 | 15.78 | 15.95 | 15.75 | 1546493 |
| 1714084800 | 15.75 | -0.06 | -0.38 | 15.8 | 15.81 | 15.71 | 1150655 |
| 1713998400 | 15.81 | 0.07 | 0.44 | 15.76 | 15.85 | 15.74 | 1861432 |
| 1713912000 | 15.74 | -0.05 | -0.32 | 15.79 | 15.8 | 15.73 | 1999355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
