ORCC

Owl Rock Capital Historical Data

ORCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 13.69 -0.04 -0.29% 13.75 13.83 13.645 2,086,083
Aug 11 2022 13.73 0.27 2.01% 13.53 13.74 13.50 1,818,062
Aug 10 2022 13.46 0.01 0.07% 13.56 13.59 13.42 1,649,912
Aug 09 2022 13.45 -0.01 -0.07% 13.45 13.48 13.31 1,529,284
Aug 08 2022 13.46 0.32 2.44% 13.26 13.56 13.19 2,396,734
Aug 05 2022 13.14 0.31 2.42% 12.81 13.19 12.77 1,532,267
Aug 04 2022 12.83 0.10 0.79% 12.79 12.95 12.705 1,225,998
Aug 03 2022 12.73 0.07 0.55% 12.72 12.805 12.64 1,723,485
Aug 02 2022 12.66 -0.24 -1.86% 12.85 12.90 12.65 2,311,310
Aug 01 2022 12.90 0.01 0.08% 12.86 12.975 12.851 1,821,920
Jul 29 2022 12.89 0.03 0.23% 12.90 12.97 12.785 1,185,596
Jul 28 2022 12.86 0.17 1.34% 12.75 12.90 12.675 1,514,750
Jul 27 2022 12.69 0.25 2.01% 12.49 12.72 12.485 1,280,063
Jul 26 2022 12.44 0.01 0.08% 12.42 12.51 12.38 1,008,700
Jul 25 2022 12.43 -0.20 -1.58% 12.50 12.56 12.375 1,857,516
Jul 22 2022 12.63 -0.08 -0.63% 12.73 12.815 12.60 970,428
Jul 21 2022 12.71 -0.03 -0.24% 12.73 12.74 12.60 1,751,049
Jul 20 2022 12.74 0.07 0.55% 12.68 12.81 12.60 1,847,622
Jul 19 2022 12.67 0.21 1.69% 12.56 12.73 12.55 2,006,491
Jul 18 2022 12.46 -0.07 -0.56% 12.62 12.67 12.44 2,398,159
Jul 15 2022 12.53 0.10 0.8% 12.53 12.625 12.395 1,176,803
Jul 14 2022 12.43 -0.12 -0.96% 12.44 12.465 12.31 1,421,717
Jul 13 2022 12.55 -0.05 -0.4% 12.50 12.6354 12.46 1,233,348
Jul 12 2022 12.60 0.03 0.24% 12.54 12.6836 12.49 1,279,910
Jul 11 2022 12.57 -0.13 -1.02% 12.69 12.7701 12.52 1,473,602
Jul 08 2022 12.70 0.04 0.32% 12.64 12.73 12.56 1,067,591
Jul 07 2022 12.66 0.13 1.04% 12.63 12.695 12.585 1,341,021
Jul 06 2022 12.53 -0.21 -1.65% 12.69 12.74 12.42 1,754,836
Jul 05 2022 12.74 0.08 0.63% 12.51 12.77 12.43 2,232,268
Jul 04 2022 12.66 0.00 +0.00% 12.30 12.66 12.30 0
Jul 01 2022 12.66 0.33 2.68% 12.30 12.66 12.30 1,730,391
Jun 30 2022 12.33 0.03 0.24% 12.16 12.42 12.125 1,650,810
Jun 29 2022 12.30 -0.39 -3.07% 12.39 12.45 12.2101 1,380,752
Jun 28 2022 12.69 -0.08 -0.63% 12.88 12.965 12.66 2,658,423
Jun 27 2022 12.77 0.07 0.55% 12.75 12.825 12.65 2,895,186
Jun 24 2022 12.70 0.24 1.93% 12.55 12.77 12.4541 1,964,436
Jun 23 2022 12.46 0.00 0.0% 12.52 12.61 12.265 2,374,261
Jun 22 2022 12.46 -0.06 -0.48% 12.44 12.55 12.36 1,805,422
Jun 21 2022 12.52 0.12 0.97% 12.58 12.6995 12.46 2,557,808
Jun 20 2022 12.40 0.00 +0.00% 12.21 12.47 12.09 0
Jun 17 2022 12.40 0.16 1.31% 12.21 12.47 12.09 6,486,087
Jun 16 2022 12.24 -0.62 -4.82% 12.65 12.675 12.19 3,190,930
Jun 15 2022 12.86 0.27 2.14% 12.77 13.01 12.68 2,983,361
Jun 14 2022 12.59 -0.15 -1.18% 12.75 12.84 12.58 5,164,190
Jun 13 2022 12.74 -0.52 -3.92% 13.00 13.09 12.67 4,755,885
Jun 10 2022 13.26 -0.08 -0.6% 13.255 13.29 12.995 2,340,271
Jun 09 2022 13.34 -0.31 -2.27% 13.58 13.68 13.33 1,481,119
Jun 08 2022 13.65 -0.12 -0.87% 13.70 13.7401 13.56 1,782,349
Jun 07 2022 13.77 0.07 0.51% 13.70 13.79 13.64 1,378,261
Jun 06 2022 13.70 0.06 0.44% 13.72 13.77 13.58 2,014,456
Jun 03 2022 13.64 -0.16 -1.16% 13.69 13.745 13.595 1,393,008
Jun 02 2022 13.80 0.27 2.0% 13.60 13.80 13.505 1,747,345
Jun 01 2022 13.53 -0.03 -0.22% 13.53 13.67 13.3638 1,515,812
May 31 2022 13.56 -0.09 -0.66% 13.65 13.75 13.48 2,336,323
May 30 2022 13.65 0.00 0.0% 13.65 13.65 13.65 0
May 27 2022 13.65 0.32 2.4% 13.37 13.69 13.35 3,106,543
May 26 2022 13.33 0.27 2.07% 13.20 13.45 13.18 2,044,409
May 25 2022 13.06 0.34 2.67% 12.73 13.30 12.69 4,236,684
May 24 2022 12.72 -0.15 -1.17% 12.81 12.885 12.56 3,007,687
May 23 2022 12.87 0.17 1.34% 12.83 13.01 12.72 2,399,654
May 20 2022 12.70 -0.25 -1.93% 13.00 13.09 12.53 3,403,391
May 19 2022 12.95 -0.13 -0.99% 13.05 13.11 12.93 2,678,247
May 18 2022 13.08 -0.40 -2.97% 13.44 13.46 13.05 2,673,594
May 17 2022 13.48 0.09 0.67% 13.64 13.67 13.42 2,300,638


Your Recent History
NYSE
ORCC
Owl Rock C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now