Get the Stockscreener App
14.07
1.52%
0.21
Pre-market:
14.01
-0.06
-0.43%
Blue Owl Capital Corp Stock (OBDC) Price History
The historical daily chart and data for Blue Owl Capital Corp stock (OBDC), show that the latest closing stock price as of May 02, 2025, is $14.07.
- Blue Owl Capital Corp all-time high stock price is $16.91, occurred on June 03, 2024.
- The lowest Blue Owl Capital Corp stock price recorded was $12.11 on April 09, 2025. Since then, Blue Owl Capital Corp's stock price has risen over 16.18% to $14.07 now.
- The 52-week high stock price for OBDC is $16.91, representing a 20.18% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for OBDC is $12.11, indicating a -13.93% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about OBDC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2025 | $14.11 | $13.91 | $0.195 | 2,634,508.0 | +1.52% |
| May 01, 2025 | $14.12 | $13.85 | $0.272 | 1,909,560.0 | -1.07% |
| Apr 30, 2025 | $14.08 | $13.76 | $0.3248 | 1,855,540.0 | -1.27% |
| Apr 29, 2025 | $14.32 | $14.03 | $0.2856 | 1,988,263.0 | -1.05% |
| Apr 28, 2025 | $14.41 | $14.23 | $0.175 | 1,858,626.0 | +0.56% |
| Apr 25, 2025 | $14.33 | $14.21 | $0.12 | 1,515,719.0 | +0.07% |
| Apr 24, 2025 | $14.28 | $13.94 | $0.335 | 1,661,622.0 | +1.79% |
| Apr 23, 2025 | $14.38 | $13.94 | $0.44 | 2,900,604.0 | +1.52% |
| Apr 22, 2025 | $13.91 | $13.61 | $0.30 | 2,797,195.0 | +2.22% |
| Apr 21, 2025 | $13.79 | $13.36 | $0.4259 | 2,387,145.0 | -2.60% |
| Apr 17, 2025 | $13.96 | $13.58 | $0.38 | 2,897,799.0 | +2.37% |
| Apr 16, 2025 | $13.79 | $13.48 | $0.305 | 3,625,086.0 | -1.31% |
| Apr 15, 2025 | $13.74 | $13.32 | $0.42 | 4,416,925.0 | +2.16% |
| Apr 14, 2025 | $13.59 | $13.27 | $0.32 | 5,566,292.0 | +1.05% |
| Apr 11, 2025 | $13.47 | $12.89 | $0.58 | 7,451,190.0 | +1.45% |
| Apr 10, 2025 | $13.60 | $12.90 | $0.695 | 5,416,843.0 | -4.17% |
| Apr 09, 2025 | $13.84 | $12.11 | $1.73 | 9,268,791.0 | +9.46% |
| Apr 08, 2025 | $13.36 | $12.32 | $1.04 | 8,288,510.0 | -2.73% |
| Apr 07, 2025 | $13.42 | $12.46 | $0.96 | 8,917,254.0 | -3.53% |
Blue Owl Capital Corp Stock (OBDC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blue Owl Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blue Owl Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blue Owl Capital Corp Stock (OBDC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.12 | $13.85 | $0.272 | 7,178,576.0 | +0.43% |
| Apr, 2025 | $14.86 | $12.11 | $2.75 | 95,021,737.0 | -4.43% |
| Mar, 2025 | $15.58 | $14.07 | $1.51 | 90,171,077.0 | -5.17% |
| Feb, 2025 | $15.73 | $14.76 | $0.97 | 61,411,065.0 | +2.32% |
| Jan, 2025 | $15.37 | $14.48 | $0.885 | 59,262,887.0 | -0.07% |
Blue Owl Capital Corp Stock (OBDC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.61 | $14.88 | $0.73 | 42,183,919.0 | +1.77% |
| Nov, 2024 | $15.32 | $14.54 | $0.785 | 35,412,379.0 | +1.20% |
| Oct, 2024 | $15.38 | $14.34 | $1.04 | 34,373,507.0 | +3.23% |
| Sep, 2024 | $15.14 | $14.39 | $0.7501 | 33,718,438.0 | -3.89% |
| Aug, 2024 | $15.57 | $13.98 | $1.59 | 53,366,431.0 | -2.32% |
| Jul, 2024 | $15.87 | $15.25 | $0.615 | 38,903,558.0 | +1.04% |
| Jun, 2024 | $16.91 | $15.28 | $1.63 | 40,286,944.0 | -8.90% |
| May, 2024 | $16.87 | $15.90 | $0.97 | 42,997,552.0 | +6.04% |
| Apr, 2024 | $16.02 | $15.20 | $0.8193 | 43,386,101.0 | +3.38% |
| Mar, 2024 | $15.54 | $14.93 | $0.615 | 43,210,276.0 | +1.99% |
| Feb, 2024 | $15.35 | $14.45 | $0.90 | 40,579,339.0 | +1.75% |
| Jan, 2024 | $15.18 | $14.50 | $0.68 | 37,576,420.0 | +0.41% |
Blue Owl Capital Corp Stock (OBDC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.27 | $14.59 | $0.675 | 38,506,726.0 | +0.68% |
| Nov, 2023 | $14.84 | $13.26 | $1.58 | 38,102,600.0 | +10.73% |
| Oct, 2023 | $13.96 | $12.99 | $0.975 | 35,655,066.0 | -4.40% |
| Sep, 2023 | $14.29 | $13.32 | $0.965 | 34,773,251.0 | +0.00% |
2.03%
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):