MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OBDC — Blue Owl Capital Corporation
NYSEBlue Owl Capital Corporation
$10.02
-0.01(-0.10%)
- O
- 9.96
- H
- 10.04
- L
- 9.82
- V
- 5.11M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.02
Period Return-29.73%
Period High$15.19
Period Low$9.82
Avg Daily Volume4.24M
Total Trading Days365
OBDC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.96 | $10.04 | $9.82 | $10.02 | $-0.01 | -0.10% | 5,106,456 | $9.95 | $9.82 $10.04 |
| Oct 6, 2026 | $10.19 | $10.21 | $9.98 | $10.03 | $-0.14 | -1.38% | 7,075,343 | $10.06 | $9.98 $10.21 |
| Oct 5, 2026 | $10.34 | $10.46 | $10.15 | $10.17 | $-0.13 | -1.26% | 5,009,839 | $10.25 | $10.15 $10.46 |
| Oct 2, 2026 | $10.49 | $10.49 | $10.23 | $10.30 | $-0.14 | -1.34% | 4,668,165 | $10.31 | $10.23 $10.49 |
| Oct 1, 2026 | $10.46 | $10.51 | $10.34 | $10.44 | $-0.05 | -0.48% | 7,776,576 | $10.42 | $10.34 $10.51 |
| Sep 30, 2026 | $10.59 | $10.65 | $10.47 | $10.49 | $-0.32 | -2.96% | 4,448,530 | $10.52 | $10.47 $10.65 |
| Sep 29, 2026 | $10.80 | $10.99 | $10.75 | $10.81 | +$0.04 | +0.37% | 3,669,195 | $10.82 | $10.75 $10.99 |
| Sep 28, 2026 | $10.77 | $10.79 | $10.65 | $10.77 | $-0.04 | -0.37% | 3,598,842 | $10.73 | $10.65 $10.79 |
| Sep 25, 2026 | $10.83 | $10.86 | $10.72 | $10.81 | +$0.01 | +0.09% | 2,948,566 | $10.78 | $10.72 $10.86 |
| Sep 24, 2026 | $10.93 | $10.96 | $10.76 | $10.80 | $-0.15 | -1.37% | 3,741,032 | $10.82 | $10.76 $10.96 |
| Sep 23, 2026 | $11.09 | $11.09 | $10.94 | $10.95 | $-0.19 | -1.71% | 3,169,841 | $10.99 | $10.94 $11.09 |
| Sep 22, 2026 | $11.26 | $11.30 | $11.13 | $11.14 | $-0.05 | -0.45% | 2,207,988 | $11.17 | $11.13 $11.30 |
| Sep 21, 2026 | $11.26 | $11.27 | $11.10 | $11.19 | +$0.02 | +0.18% | 3,161,016 | $11.20 | $11.10 $11.27 |
| Sep 18, 2026 | $11.32 | $11.34 | $11.12 | $11.17 | $-0.18 | -1.59% | 3,471,973 | $11.18 | $11.12 $11.34 |
| Sep 17, 2026 | $11.22 | $11.47 | $11.20 | $11.35 | +$0.24 | +2.16% | 2,981,344 | $11.38 | $11.20 $11.47 |
| Sep 16, 2026 | $11.05 | $11.16 | $10.98 | $11.11 | +$0.04 | +0.36% | 2,493,346 | $11.11 | $10.98 $11.16 |
| Sep 15, 2026 | $11.02 | $11.14 | $10.98 | $11.07 | $-0.01 | -0.09% | 2,478,814 | $11.06 | $10.98 $11.14 |
| Sep 14, 2026 | $11.06 | $11.14 | $11.01 | $11.08 | +$0.00 | +0.00% | 3,529,517 | $11.08 | $11.01 $11.14 |
| Sep 11, 2026 | $11.15 | $11.20 | $11.05 | $11.08 | +$0.02 | +0.18% | 2,117,097 | $11.09 | $11.05 $11.20 |
| Sep 10, 2026 | $11.12 | $11.18 | $11.02 | $11.06 | $-0.08 | -0.72% | 2,370,587 | $11.07 | $11.02 $11.18 |
| Sep 9, 2026 | $11.16 | $11.20 | $11.08 | $11.14 | $-0.03 | -0.27% | 2,428,542 | $11.14 | $11.08 $11.20 |
| Sep 8, 2026 | $11.43 | $11.47 | $11.16 | $11.17 | $-0.23 | -2.02% | 3,083,674 | $11.23 | $11.16 $11.47 |
| Sep 4, 2026 | $11.32 | $11.50 | $11.30 | $11.40 | +$0.02 | +0.18% | 2,231,503 | $11.44 | $11.30 $11.50 |
| Sep 3, 2026 | $11.42 | $11.53 | $11.24 | $11.38 | +$0.02 | +0.18% | 2,678,531 | $11.34 | $11.24 $11.53 |
| Sep 2, 2026 | $11.35 | $11.42 | $11.31 | $11.36 | $-0.01 | -0.09% | 2,534,734 | $11.37 | $11.31 $11.42 |
| Sep 1, 2026 | $11.47 | $11.55 | $11.35 | $11.37 | $-0.16 | -1.39% | 3,107,364 | $11.41 | $11.35 $11.55 |
| Aug 31, 2026 | $11.23 | $11.63 | $11.22 | $11.53 | +$0.23 | +2.04% | 6,328,268 | $11.54 | $11.22 $11.63 |
| Aug 28, 2026 | $11.30 | $11.38 | $11.25 | $11.30 | +$0.02 | +0.18% | 2,480,139 | $11.29 | $11.25 $11.38 |
| Aug 27, 2026 | $11.31 | $11.36 | $11.25 | $11.28 | +$0.03 | +0.27% | 2,060,979 | $11.30 | $11.25 $11.36 |
| Aug 26, 2026 | $11.25 | $11.37 | $11.23 | $11.25 | $-0.11 | -0.97% | 2,809,104 | $11.28 | $11.23 $11.37 |