Get the Stockscreener App
14.27
0.42%
-0.0697
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 July 01, 2025, is $14.27.
- 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 17.84% to $14.27 now.
- The 52-week high stock price for OBDC is $15.98, representing a 11.98% increase from the current share price, occurred on June 20, 2024.
- The 52-week low stock price for OBDC is $12.11, indicating a -15.14% 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 |
|---|---|---|---|---|---|
| Jul 01, 2025 | $14.34 | $14.21 | $0.125 | 1,129,192.0 | -0.42% |
| Jun 30, 2025 | $14.39 | $14.11 | $0.2792 | 3,351,233.0 | -1.38% |
| Jun 27, 2025 | $14.70 | $14.48 | $0.22 | 2,505,582.0 | -0.62% |
| Jun 26, 2025 | $14.73 | $14.52 | $0.215 | 2,289,459.0 | +1.25% |
| Jun 25, 2025 | $14.47 | $14.32 | $0.15 | 2,185,646.0 | +0.63% |
| Jun 24, 2025 | $14.50 | $14.32 | $0.175 | 2,027,889.0 | +0.49% |
| Jun 23, 2025 | $14.49 | $14.12 | $0.3653 | 2,712,321.0 | -1.24% |
| Jun 20, 2025 | $14.59 | $14.41 | $0.18 | 2,728,726.0 | -0.75% |
| Jun 18, 2025 | $14.66 | $14.43 | $0.235 | 1,992,791.0 | +0.76% |
| Jun 17, 2025 | $14.56 | $14.36 | $0.20 | 1,839,168.0 | -0.14% |
| Jun 16, 2025 | $14.71 | $14.46 | $0.25 | 2,030,256.0 | -0.69% |
| Jun 13, 2025 | $14.72 | $14.54 | $0.175 | 1,494,736.0 | -1.08% |
| Jun 12, 2025 | $14.76 | $14.58 | $0.1755 | 1,992,440.0 | +0.00% |
| Jun 11, 2025 | $14.87 | $14.69 | $0.1782 | 2,001,572.0 | +0.14% |
| Jun 10, 2025 | $14.78 | $14.60 | $0.18 | 2,547,414.0 | +0.20% |
| Jun 09, 2025 | $14.86 | $14.63 | $0.225 | 2,621,897.0 | +0.89% |
| Jun 06, 2025 | $14.64 | $14.50 | $0.14 | 2,290,790.0 | +0.28% |
| Jun 05, 2025 | $14.61 | $14.46 | $0.1466 | 1,979,913.0 | -0.27% |
| Jun 04, 2025 | $14.65 | $14.52 | $0.13 | 1,712,479.0 | +0.41% |
| Jun 03, 2025 | $14.53 | $14.38 | $0.15 | 2,189,122.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $14.87 | $14.11 | $0.7574 | 45,652,696.0 | -2.53% |
| 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% |
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% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):