Blue Owl Capital Corporation III (OBDE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -2.66844563042 | 14.99 | 15.1 | 14.48 | 233153 | 14.98117489 | CS |
| 4 | -0.29 | -1.94892473118 | 14.88 | 15.2 | 14.48 | 196619 | 14.99091699 | CS |
| 12 | -0.86 | -5.56634304207 | 15.45 | 16.5885 | 14.48 | 112836 | 15.09056185 | CS |
| 26 | -0.61 | -4.01315789474 | 15.2 | 16.8 | 14.23 | 74856 | 15.07092591 | CS |
| 52 | -0.61 | -4.01315789474 | 15.2 | 16.8 | 14.23 | 74856 | 15.07092591 | CS |
| 156 | -0.61 | -4.01315789474 | 15.2 | 16.8 | 14.23 | 74856 | 15.07092591 | CS |
| 260 | -0.61 | -4.01315789474 | 15.2 | 16.8 | 14.23 | 74856 | 15.07092591 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 14.59 | -0.11 | -0.75 | 14.69 | 14.7 | 14.48 | 175630 |
| 1721688000 | 14.7 | -0.05 | -0.34 | 14.81 | 14.89 | 14.68 | 84605 |
| 1721428800 | 14.75 | -0.05 | -0.34 | 14.83 | 14.86 | 14.74 | 99238 |
| 1721342400 | 14.8 | -0.2 | -1.33 | 15.01 | 15.04 | 14.8 | 61377 |
| 1721256000 | 15 | -0.05 | -0.33 | 15.1 | 15.1 | 14.97 | 110130 |
| 1721169600 | 15.05 | 0.09 | 0.60 | 14.99 | 15.08 | 14.89 | 810415 |
| 1721083200 | 14.96 | -0.07 | -0.47 | 15.2 | 15.2 | 14.88 | 226194 |
| 1720824000 | 15.03 | 0.08 | 0.54 | 14.99 | 15.04 | 14.9 | 651206 |
| 1720737600 | 14.95 | -0.1 | -0.66 | 15.04 | 15.07 | 14.91 | 134009 |
| 1720651200 | 15.05 | 0.05 | 0.33 | 15.1 | 15.15 | 14.94 | 164964 |
| 1720564800 | 15 | 0.05 | 0.33 | 15.02 | 15.06 | 14.86 | 334889 |
| 1720478400 | 14.95 | -0.09 | -0.60 | 15.11 | 15.11 | 14.95 | 246617 |
| 1720219200 | 15.04 | 0.05 | 0.33 | 14.99 | 15.1499 | 14.95 | 157531 |
| 1720040640 | 14.99 | 0.04 | 0.27 | 14.96 | 15 | 14.9 | 37036 |
| 1719960000 | 14.95 | -0.03 | -0.20 | 14.98 | 14.99 | 14.89 | 67229 |
| 1719873600 | 14.98 | 0.01 | 0.07 | 14.95 | 14.99 | 14.9 | 76667 |
| 1719614400 | 14.97 | 0.01 | 0.07 | 14.69 | 14.97 | 14.63 | 72966 |
| 1719528000 | 14.96 | -0.04 | -0.27 | 14.96 | 15.05 | 14.88 | 149179 |
| 1719441600 | 15 | 0.1 | 0.67 | 14.88 | 15.01 | 14.86 | 205785 |
| 1719355200 | 14.9 | 0 | 0.00 | 14.88 | 14.9 | 14.86 | 45715 |
| 1719268800 | 14.9 | -0.1 | -0.67 | 15.02 | 15.02 | 14.85 | 92341 |
| 1719009600 | 15 | 0 | 0.00 | 15.07 | 15.07 | 14.9 | 82261 |
| 1718923200 | 15 | 0.02 | 0.13 | 15 | 15.02 | 14.92 | 79777 |
| 1718750400 | 14.98 | 0.1 | 0.67 | 14.88 | 15.08 | 14.82 | 79475 |
| 1718664000 | 14.88 | -0.2 | -1.33 | 14.95 | 15.04 | 14.76 | 124192 |
| 1718404800 | 15.08 | 0.11 | 0.73 | 14.88 | 15.085 | 14.88 | 279496 |
| 1718318400 | 14.97 | 0.04 | 0.27 | 14.98 | 14.99 | 14.88 | 131559 |
| 1718232000 | 14.93 | -0.09 | -0.60 | 15.11 | 15.16 | 14.91 | 213951 |
| 1718145600 | 15.02 | -0.06 | -0.40 | 15.1 | 15.18 | 14.98 | 166587 |
| 1718059200 | 15.08 | 0 | 0.00 | 15.11 | 15.97 | 15.02 | 171898 |
| 1717800000 | 15.08 | -0.03 | -0.20 | 15.16 | 15.1999 | 14.98 | 122221 |
| 1717713600 | 15.11 | -0.19 | -1.24 | 15.39 | 15.4699 | 15.05 | 297475 |
| 1717627200 | 15.3 | -0.42 | -2.67 | 15.65 | 15.655 | 15.2 | 101086 |
| 1717540800 | 15.72 | -0.47 | -2.90 | 16.19 | 16.249199 | 15.4426 | 49388 |
| 1717454400 | 16.19 | -0.29 | -1.76 | 16.55 | 16.5885 | 16.165 | 24461 |
| 1717195200 | 16.48 | 0.16 | 0.98 | 16.25 | 16.5 | 16.25 | 23509 |
| 1717108800 | 16.32 | 0.22 | 1.37 | 16.05 | 16.399899 | 15.96 | 13168 |
| 1717022400 | 16.1 | -0.12 | -0.74 | 16.1 | 16.1 | 15.99 | 9811 |
| 1716936000 | 16.219999 | -0.03 | -0.18 | 16.25 | 16.2899 | 16.0544 | 8023 |
| 1716590400 | 16.25 | 0.25 | 1.56 | 16.04 | 16.46 | 16.01 | 52606 |
| 1716504000 | 16 | 0.01 | 0.03 | 16.03 | 16.099799 | 15.8654 | 21229 |
| 1716417600 | 15.995 | 0.11 | 0.72 | 15.89 | 16.05 | 15.89 | 14282 |
| 1716331200 | 15.88 | 0 | 0.00 | 15.97 | 16.0399 | 15.675 | 13210 |
| 1716244800 | 15.88 | 0.02 | 0.13 | 15.9 | 16.05 | 15.81 | 22612 |
| 1715985600 | 15.86 | 0.17 | 1.08 | 15.73 | 15.89 | 15.695 | 11725 |
| 1715899200 | 15.69 | -0.47 | -2.91 | 16.04 | 16.16 | 15.5 | 55031 |
| 1715812800 | 16.16 | -0.04 | -0.25 | 16.17 | 16.21 | 15.9201 | 12511 |
| 1715726400 | 16.2 | 0.03 | 0.19 | 16.21 | 16.21 | 16.059999 | 12093 |
| 1715640000 | 16.17 | 0 | 0.00 | 15.87 | 16.2 | 15.8 | 24422 |
| 1715380800 | 16.17 | 0.38 | 2.41 | 15.8 | 16.21 | 15.71 | 16392 |
| 1715294400 | 15.79 | 0.26 | 1.67 | 15.53 | 15.97 | 15.5 | 42795 |
| 1715208000 | 15.53 | -0.11 | -0.70 | 15.68 | 15.7 | 15.5 | 41741 |
| 1715121600 | 15.64 | 0.15 | 0.97 | 15.55 | 15.68 | 15.53 | 31737 |
| 1715035200 | 15.49 | 0.04 | 0.26 | 15.5 | 15.55 | 15.35 | 114475 |
| 1714776000 | 15.45 | 0.14 | 0.91 | 15.25 | 15.4999 | 15.22 | 21342 |
| 1714689600 | 15.31 | 0.32 | 2.13 | 15 | 15.32 | 14.95 | 32979 |
| 1714603200 | 14.99 | -0.05 | -0.30 | 15.01 | 15.16 | 14.95 | 28958 |
| 1714516800 | 15.035 | -0.44 | -2.81 | 15.45 | 15.4998 | 14.95 | 55098 |
| 1714430400 | 15.47 | -0.1 | -0.64 | 15.65 | 15.7429 | 15.4201 | 45816 |
| 1714171200 | 15.57 | 0.15 | 0.97 | 15.49 | 16.116599 | 15.46 | 53771 |
| 1714084800 | 15.42 | 0.13 | 0.85 | 15.3 | 15.56 | 15.3 | 31044 |
| 1713998400 | 15.29 | -0.2 | -1.29 | 15.45 | 15.5 | 15.24 | 19825 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
