Register to chat with like-minded investors on our interactive forums.
OBDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 16.60 | 0.16 | 0.97% | 16.51 | 16.60 | 16.50 | 1,254,436 |
| May 23 2024 | 16.44 | -0.14 | -0.84% | 16.46 | 16.55 | 16.43 | 1,609,888 |
| May 22 2024 | 16.58 | -0.02 | -0.12% | 16.60 | 16.626 | 16.52 | 1,250,803 |
| May 21 2024 | 16.60 | 0.06 | 0.36% | 16.56 | 16.64 | 16.55 | 1,390,556 |
| May 20 2024 | 16.54 | 0.10 | 0.61% | 16.46 | 16.62 | 16.46 | 1,909,047 |
| May 17 2024 | 16.44 | 0.06 | 0.37% | 16.46 | 16.47 | 16.33 | 2,142,345 |
| May 16 2024 | 16.38 | -0.07 | -0.43% | 16.48 | 16.56 | 16.33 | 2,844,275 |
| May 15 2024 | 16.45 | -0.06 | -0.36% | 16.54 | 16.605 | 16.44 | 2,572,230 |
| May 14 2024 | 16.51 | 0.16 | 0.98% | 16.41 | 16.60 | 16.40 | 2,655,867 |
| May 13 2024 | 16.35 | -0.20 | -1.21% | 16.57 | 16.595 | 16.35 | 2,662,330 |
| May 10 2024 | 16.55 | 0.38 | 2.35% | 16.30 | 16.56 | 16.28 | 2,291,049 |
| May 09 2024 | 16.17 | -0.15 | -0.92% | 16.10 | 16.42 | 16.04 | 2,836,374 |
| May 08 2024 | 16.32 | 0.00 | 0.00% | 16.30 | 16.335 | 16.22 | 2,018,301 |
| May 07 2024 | 16.32 | -0.01 | -0.06% | 16.35 | 16.42 | 16.305 | 2,204,708 |
| May 06 2024 | 16.33 | 0.31 | 1.94% | 16.11 | 16.34 | 16.10 | 3,067,597 |
| May 03 2024 | 16.02 | -0.02 | -0.12% | 16.07 | 16.12 | 15.99 | 1,325,113 |
| May 02 2024 | 16.04 | 0.00 | 0.00% | 16.13 | 16.16 | 15.98 | 1,509,024 |
| May 01 2024 | 16.04 | 0.14 | 0.88% | 15.90 | 16.07 | 15.90 | 2,009,540 |
| Apr 30 2024 | 15.90 | -0.05 | -0.31% | 15.90 | 15.965 | 15.865 | 1,529,775 |
| Apr 29 2024 | 15.95 | 0.02 | 0.13% | 15.95 | 16.0193 | 15.91 | 1,796,389 |
| Apr 26 2024 | 15.93 | 0.18 | 1.14% | 15.78 | 15.95 | 15.75 | 1,546,493 |
| Apr 25 2024 | 15.75 | -0.06 | -0.38% | 15.75 | 15.82 | 15.71 | 1,183,189 |
| Apr 24 2024 | 15.81 | 0.07 | 0.44% | 15.76 | 15.85 | 15.74 | 1,861,432 |
| Apr 23 2024 | 15.74 | -0.05 | -0.32% | 15.79 | 15.80 | 15.73 | 1,999,355 |
| Apr 22 2024 | 15.79 | 0.25 | 1.61% | 15.59 | 15.82 | 15.5798 | 2,439,653 |
| Apr 19 2024 | 15.54 | 0.09 | 0.58% | 15.46 | 15.58 | 15.445 | 2,232,052 |
| Apr 18 2024 | 15.45 | 0.10 | 0.65% | 15.42 | 15.4799 | 15.33 | 1,738,142 |
| Apr 17 2024 | 15.35 | -0.04 | -0.26% | 15.45 | 15.49 | 15.27 | 1,424,235 |
| Apr 16 2024 | 15.39 | 0.09 | 0.59% | 15.35 | 15.42 | 15.25 | 2,046,664 |
| Apr 15 2024 | 15.30 | -0.13 | -0.84% | 15.56 | 15.58 | 15.28 | 3,094,334 |
| Apr 12 2024 | 15.43 | -0.11 | -0.71% | 15.50 | 15.83 | 15.34 | 2,088,015 |
| Apr 11 2024 | 15.54 | 0.05 | 0.32% | 15.49 | 15.58 | 15.425 | 2,659,450 |
| Apr 10 2024 | 15.49 | -0.08 | -0.51% | 15.50 | 15.55 | 15.455 | 1,606,784 |
| Apr 09 2024 | 15.57 | 0.00 | 0.00% | 15.60 | 15.67 | 15.55 | 1,699,283 |
| Apr 08 2024 | 15.57 | 0.10 | 0.65% | 15.49 | 15.60 | 15.465 | 1,730,370 |
| Apr 05 2024 | 15.47 | 0.14 | 0.91% | 15.39 | 15.48 | 15.34 | 1,369,829 |
| Apr 04 2024 | 15.33 | 0.03 | 0.20% | 15.40 | 15.47 | 15.32 | 2,699,046 |
| Apr 03 2024 | 15.30 | -0.07 | -0.46% | 15.35 | 15.43 | 15.295 | 2,398,290 |
| Apr 02 2024 | 15.37 | 0.09 | 0.59% | 15.22 | 15.41 | 15.20 | 2,605,146 |
| Apr 01 2024 | 15.28 | -0.10 | -0.65% | 15.40 | 15.43 | 15.2601 | 1,882,033 |
| Mar 28 2024 | 15.38 | 0.11 | 0.72% | 15.30 | 15.42 | 15.30 | 2,797,802 |
| Mar 27 2024 | 15.27 | -0.26 | -1.67% | 15.27 | 15.3185 | 15.21 | 2,189,460 |
| Mar 26 2024 | 15.53 | 0.12 | 0.78% | 15.46 | 15.545 | 15.42 | 2,518,118 |
| Mar 25 2024 | 15.41 | 0.01 | 0.06% | 15.42 | 15.525 | 15.39 | 2,125,001 |
| Mar 22 2024 | 15.40 | -0.01 | -0.06% | 15.45 | 15.46 | 15.35 | 1,267,950 |
| Mar 21 2024 | 15.41 | 0.08 | 0.52% | 15.33 | 15.48 | 15.31 | 1,741,072 |
| Mar 20 2024 | 15.33 | 0.09 | 0.59% | 15.25 | 15.4057 | 15.20 | 3,077,571 |
| Mar 19 2024 | 15.24 | -0.01 | -0.07% | 15.25 | 15.2999 | 15.16 | 1,983,277 |
| Mar 18 2024 | 15.25 | 0.03 | 0.20% | 15.20 | 15.32 | 15.13 | 3,760,235 |
| Mar 15 2024 | 15.22 | 0.18 | 1.20% | 15.05 | 15.24 | 14.99 | 2,736,947 |
| Mar 14 2024 | 15.04 | -0.25 | -1.64% | 15.30 | 15.315 | 15.03 | 1,623,935 |
| Mar 13 2024 | 15.29 | 0.09 | 0.59% | 15.24 | 15.37 | 15.23 | 1,572,143 |
| Mar 12 2024 | 15.20 | 0.02 | 0.13% | 15.24 | 15.24 | 15.15 | 1,344,489 |
| Mar 11 2024 | 15.18 | 0.01 | 0.07% | 15.17 | 15.26 | 15.105 | 2,055,861 |
| Mar 08 2024 | 15.17 | 0.08 | 0.53% | 15.15 | 15.22 | 15.09 | 2,288,107 |
| Mar 07 2024 | 15.09 | 0.00 | 0.00% | 15.11 | 15.16 | 15.06 | 2,035,019 |
| Mar 06 2024 | 15.09 | 0.13 | 0.87% | 15.05 | 15.15 | 15.03 | 2,163,424 |
| Mar 05 2024 | 14.96 | -0.09 | -0.60% | 15.05 | 15.10 | 14.96 | 1,930,808 |
| Mar 04 2024 | 15.05 | 0.00 | 0.00% | 15.00 | 15.1198 | 14.94 | 2,139,707 |
| Mar 01 2024 | 15.05 | -0.03 | -0.20% | 15.06 | 15.10 | 14.93 | 1,887,377 |
| Feb 29 2024 | 15.08 | 0.04 | 0.27% | 15.03 | 15.09 | 14.99 | 1,837,063 |
| Feb 28 2024 | 15.04 | -0.05 | -0.33% | 15.11 | 15.1162 | 15.00 | 1,847,440 |
