Get the Stockscreener App
14.71
1.37%
-0.205
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 January 22, 2025, is $14.71.
- 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 $12.99 on October 27, 2023. Since then, Blue Owl Capital Corp's stock price has risen over 13.28% to $14.71 now.
- The 52-week high stock price for OBDC is $16.91, representing a 14.92% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for OBDC is $13.98, indicating a -4.99% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Jan 22, 2025 | $14.84 | $14.68 | $0.16 | 991,398.0 | -1.37% |
| Jan 21, 2025 | $14.94 | $14.77 | $0.17 | 3,554,329.0 | +0.54% |
| Jan 17, 2025 | $14.94 | $14.80 | $0.13 | 2,821,720.0 | -0.40% |
| Jan 16, 2025 | $15.05 | $14.85 | $0.20 | 2,363,582.0 | -0.13% |
| Jan 15, 2025 | $15.21 | $14.89 | $0.32 | 3,799,128.0 | -0.67% |
| Jan 14, 2025 | $15.13 | $14.93 | $0.20 | 2,999,567.0 | +1.21% |
| Jan 13, 2025 | $14.86 | $14.48 | $0.38 | 2,168,757.0 | +1.99% |
| Jan 10, 2025 | $14.69 | $14.52 | $0.1692 | 2,288,213.0 | -1.42% |
| Jan 08, 2025 | $14.81 | $14.67 | $0.14 | 1,923,372.0 | -0.94% |
| Jan 07, 2025 | $15.06 | $14.90 | $0.16 | 1,572,134.0 | -0.40% |
| Jan 06, 2025 | $15.33 | $14.95 | $0.38 | 1,929,912.0 | -1.97% |
| Jan 03, 2025 | $15.33 | $15.22 | $0.11 | 1,663,033.0 | -0.07% |
| Jan 02, 2025 | $15.37 | $15.03 | $0.335 | 2,658,246.0 | +0.99% |
| Dec 31, 2024 | $15.24 | $15.03 | $0.21 | 2,022,803.0 | -2.39% |
| Dec 30, 2024 | $15.61 | $15.40 | $0.21 | 2,218,173.0 | +0.13% |
| Dec 27, 2024 | $15.58 | $15.43 | $0.15 | 1,262,914.0 | +0.26% |
| Dec 26, 2024 | $15.47 | $15.30 | $0.175 | 1,543,131.0 | -0.32% |
| Dec 24, 2024 | $15.48 | $15.28 | $0.20 | 840,627.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $15.37 | $14.48 | $0.885 | 30,733,391.0 | -2.68% |
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% |
1.10%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):