Get the Stockscreener App
10.16
1.91%
0.19
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 October 27, 2026, is $10.16.
- 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 $9.8128 on October 19, 2026. Since then, Blue Owl Capital Corp's stock price has risen over 3.54% to $10.16 now.
- The 52-week high stock price for OBDC is $13.57, representing a 33.61% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for OBDC is $9.8128, indicating a -3.42% decrease from the current share price, occurred on October 19, 2026.
- The closing price of Blue Owl Capital Corp (OBDC) stock in the beginning of 2025 was $15.27. The stock closed the year at $12.43, a loss of over -18.60% for the year.
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 |
|---|---|---|---|---|---|
| Oct 27, 2026 | $10.21 | $9.98 | $0.225 | 8,028,378.0 | +1.91% |
| Oct 26, 2026 | $10.10 | $9.91 | $0.185 | 3,256,515.0 | -0.80% |
| Oct 23, 2026 | $10.16 | $9.98 | $0.18 | 2,723,134.0 | -1.18% |
| Oct 22, 2026 | $10.19 | $9.83 | $0.355 | 3,800,778.0 | +2.94% |
| Oct 21, 2026 | $9.96 | $9.81 | $0.145 | 4,021,018.0 | -0.40% |
| Oct 20, 2026 | $9.96 | $9.82 | $0.14 | 3,722,951.0 | +0.30% |
| Oct 19, 2026 | $10.10 | $9.81 | $0.2872 | 5,351,473.0 | -2.18% |
| Oct 16, 2026 | $10.40 | $10.07 | $0.33 | 3,753,825.0 | -2.32% |
| Oct 15, 2026 | $10.36 | $10.11 | $0.25 | 5,459,550.0 | +2.48% |
| Oct 14, 2026 | $10.12 | $9.97 | $0.15 | 3,952,820.0 | +0.30% |
| Oct 13, 2026 | $10.17 | $9.99 | $0.175 | 3,025,042.0 | -0.49% |
| Oct 12, 2026 | $10.16 | $10.04 | $0.1199 | 2,843,224.0 | +0.10% |
| Oct 09, 2026 | $10.23 | $10.04 | $0.19 | 2,711,543.0 | -0.59% |
| Oct 08, 2026 | $10.18 | $9.95 | $0.23 | 3,045,629.0 | +1.50% |
| Oct 07, 2026 | $10.04 | $9.81 | $0.225 | 5,117,504.0 | -0.10% |
| Oct 06, 2026 | $10.21 | $9.98 | $0.225 | 7,075,343.0 | -1.38% |
| Oct 05, 2026 | $10.46 | $10.15 | $0.31 | 5,009,839.0 | -1.26% |
| Oct 02, 2026 | $10.49 | $10.22 | $0.265 | 4,668,165.0 | -1.34% |
| Oct 01, 2026 | $10.51 | $10.34 | $0.165 | 7,776,576.0 | -0.48% |
| Sep 30, 2026 | $10.65 | $10.47 | $0.18 | 4,448,530.0 | -2.96% |
| Sep 29, 2026 | $10.99 | $10.75 | $0.24 | 3,652,808.0 | +0.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $10.51 | $9.81 | $0.6922 | 85,343,307.0 | -3.15% |
| Sep, 2026 | $11.55 | $10.47 | $1.08 | 62,118,450.0 | -9.02% |
| Aug, 2026 | $11.97 | $10.81 | $1.16 | 87,828,528.0 | +7.36% |
| Jul, 2026 | $11.29 | $10.62 | $0.67 | 76,277,318.0 | -1.20% |
| Jun, 2026 | $11.52 | $10.60 | $0.92 | 78,002,050.0 | -3.46% |
| May, 2026 | $11.98 | $10.91 | $1.07 | 73,543,219.0 | -3.92% |
| Apr, 2026 | $11.88 | $10.52 | $1.36 | 93,796,040.0 | +5.97% |
| Mar, 2026 | $11.87 | $10.62 | $1.25 | 148,234,494.0 | -2.04% |
| Feb, 2026 | $12.10 | $10.70 | $1.40 | 165,738,625.0 | -5.92% |
| Jan, 2026 | $12.79 | $11.92 | $0.87 | 74,292,408.0 | -3.46% |
Blue Owl Capital Corp Stock (OBDC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.57 | $12.50 | $1.07 | 88,837,052.0 | -3.11% |
| Nov, 2025 | $13.24 | $11.64 | $1.60 | 137,796,247.0 | +1.15% |
| Oct, 2025 | $13.39 | $12.04 | $1.35 | 128,218,235.0 | +1.96% |
| Sep, 2025 | $14.44 | $12.65 | $1.79 | 76,363,873.0 | -10.95% |
| Aug, 2025 | $14.53 | $13.91 | $0.62 | 52,979,215.0 | +0.42% |
| Jul, 2025 | $15.19 | $14.21 | $0.97 | 58,627,105.0 | -0.42% |
| Jun, 2025 | $14.87 | $14.11 | $0.7574 | 44,523,504.0 | -2.12% |
| May, 2025 | $14.75 | $13.54 | $1.21 | 54,574,025.0 | +4.57% |
| 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% |
1.31%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):