Blue Owl Capital Corporation Common Stock (NY: OBDC )

15.19 +0.03 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 15.17 15.46 15.09 15.19 8,363,893 +0.04(+0.23%)
Dec 19, 2024 15.01 15.26 14.98 15.15 1,717,622 +0.25(+1.71%)
Dec 18, 2024 15.17 15.30 14.88 14.90 2,259,195 -0.20(-1.32%)
Dec 17, 2024 15.12 15.21 15.04 15.10 2,296,718 +0.01(+0.07%)
Dec 16, 2024 15.14 15.18 15.03 15.09 2,160,474 -0.20(-1.31%)
Dec 13, 2024 15.33 15.33 15.15 15.29 1,429,017 +0.06(+0.39%)
Dec 12, 2024 15.29 15.42 15.21 15.23 1,593,042 -0.14(-0.91%)
Dec 11, 2024 15.41 15.45 15.32 15.37 1,262,960 -0.04(-0.26%)
Dec 10, 2024 15.37 15.43 15.30 15.41 1,749,660 +0.06(+0.39%)
Dec 09, 2024 15.43 15.49 15.32 15.35 1,905,680 +0.02(+0.13%)
Dec 06, 2024 15.39 15.46 15.29 15.33 1,942,552 +0.00(+0.00%)
Dec 05, 2024 15.46 15.51 15.32 15.33 1,737,441 -0.09(-0.58%)
Dec 04, 2024 15.42 15.46 15.35 15.42 1,490,483 +0.01(+0.06%)
Dec 03, 2024 15.30 15.46 15.28 15.41 2,546,138 +0.12(+0.78%)
Dec 02, 2024 15.30 15.32 15.13 15.29 2,581,045 +0.07(+0.46%)
Nov 29, 2024 15.23 15.29 15.13 15.22 1,044,187 +0.12(+0.79%)
Nov 27, 2024 15.16 15.17 15.05 15.10 3,961,399 +0.02(+0.13%)
Nov 26, 2024 15.14 15.20 15.08 15.08 1,759,974 -0.06(-0.39%)
Nov 25, 2024 15.23 15.27 15.10 15.14 2,036,211 -0.03(-0.20%)
Nov 22, 2024 15.08 15.18 14.97 15.17 1,872,101 +0.15(+1.00%)
Nov 21, 2024 15.07 15.07 14.93 15.02 1,652,363 +0.01(+0.07%)
Nov 20, 2024 15.04 15.05 14.90 15.01 1,725,389 +0.03(+0.20%)
Nov 19, 2024 14.81 15.05 14.81 14.98 1,848,383 +0.11(+0.74%)
Nov 18, 2024 14.91 14.95 14.84 14.87 1,304,767 +0.04(+0.27%)
Nov 15, 2024 14.82 14.87 14.79 14.83 1,210,791 +0.06(+0.40%)
Nov 14, 2024 14.82 14.90 14.77 14.77 1,655,828 +0.01(+0.07%)
Nov 13, 2024 14.70 14.87 14.68 14.76 1,176,702 +0.08(+0.54%)
Nov 12, 2024 14.77 14.87 14.65 14.68 1,743,431 -0.13(-0.88%)
Nov 11, 2024 14.84 14.96 14.77 14.81 1,898,835 +0.08(+0.54%)
Nov 08, 2024 14.73 14.78 14.64 14.73 1,772,569 -0.05(-0.34%)
Nov 07, 2024 14.96 15.05 14.74 14.78 2,536,474 -0.29(-1.92%)
Nov 06, 2024 14.83 15.12 14.77 15.07 2,206,999 +0.46(+3.14%)
Nov 05, 2024 14.53 14.65 14.52 14.61 1,760,305 +0.08(+0.55%)
Nov 04, 2024 14.72 14.72 14.49 14.53 1,854,260 -0.20(-1.35%)
Nov 01, 2024 14.96 14.99 14.73 14.73 1,939,253 -0.26(-1.73%)
Oct 31, 2024 15.05 15.10 14.91 14.99 1,505,095 -0.09(-0.59%)
Oct 30, 2024 15.07 15.19 15.04 15.08 1,186,738 +0.05(+0.33%)
Oct 29, 2024 15.20 15.28 15.01 15.03 1,533,489 -0.23(-1.50%)
Oct 28, 2024 15.15 15.28 15.11 15.26 1,109,567 +0.16(+1.06%)
Oct 25, 2024 15.17 15.17 15.05 15.10 1,105,255 -0.05(-0.33%)
Oct 24, 2024 15.05 15.15 15.00 15.15 959,081 +0.11(+0.73%)
Oct 23, 2024 15.15 15.22 14.97 15.04 1,312,197 -0.13(-0.85%)
Oct 22, 2024 15.16 15.33 15.15 15.17 1,382,555 -0.01(-0.07%)
Oct 21, 2024 15.07 15.20 15.04 15.18 1,315,454 +0.13(+0.86%)
Oct 18, 2024 15.10 15.12 15.03 15.05 1,246,363 -0.03(-0.20%)
Oct 17, 2024 15.12 15.12 15.05 15.08 1,182,764 -0.01(-0.07%)
Oct 16, 2024 15.07 15.18 15.02 15.09 1,750,885 +0.14(+0.93%)
Oct 15, 2024 14.98 15.13 14.93 14.95 2,409,599 +0.02(+0.13%)
Oct 14, 2024 14.79 14.93 14.79 14.93 1,268,288 +0.13(+0.88%)
Oct 11, 2024 14.90 14.90 14.77 14.80 1,245,061 -0.05(-0.34%)
Oct 10, 2024 14.77 14.85 14.71 14.85 1,060,513 +0.11(+0.74%)
Oct 09, 2024 14.80 14.83 14.73 14.74 1,908,543 -0.06(-0.40%)
Oct 08, 2024 14.75 14.81 14.64 14.80 1,666,011 +0.02(+0.13%)
Oct 07, 2024 14.74 14.83 14.73 14.78 1,756,206 +0.02(+0.14%)
Oct 04, 2024 14.71 14.80 14.59 14.76 1,687,631 +0.11(+0.75%)
Oct 03, 2024 14.55 14.75 14.52 14.65 2,212,603 +0.23(+1.59%)
Oct 02, 2024 14.40 14.52 14.32 14.42 1,815,733 +0.07(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.