OBDC
Blue Owl Capital Corporation NYQ · OBDC
$10.81
-0.12
(-1.10%)
Pullback · -0.51σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment OBDC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $10.93 | $11.00 | $10.76 | $10.81 | 2.0M |
| 2026-07-21 | $10.87 | $11.03 | $10.86 | $10.93 | 2.7M |
| 2026-07-20 | $11.00 | $11.02 | $10.76 | $10.87 | 2.8M |
| 2026-07-17 | $11.10 | $11.29 | $10.97 | $10.99 | 3.1M |
| 2026-07-16 | $11.10 | $11.22 | $11.04 | $11.19 | 4.1M |
| 2026-07-15 | $11.10 | $11.27 | $11.05 | $11.10 | 5.6M |
| 2026-07-14 | $10.96 | $11.07 | $10.91 | $10.99 | 3.2M |
| 2026-07-13 | $10.99 | $11.09 | $10.86 | $10.86 | 3.2M |
| 2026-07-10 | $10.86 | $11.10 | $10.86 | $10.96 | 3.6M |
| 2026-07-09 | $10.79 | $10.81 | $10.69 | $10.74 | 2.3M |
| 2026-07-08 | $10.82 | $10.85 | $10.67 | $10.76 | 4.3M |
| 2026-07-07 | $10.94 | $11.09 | $10.79 | $10.83 | 2.8M |
| 2026-07-06 | $10.86 | $11.03 | $10.82 | $10.92 | 4.4M |
| 2026-07-02 | $10.96 | $10.98 | $10.76 | $10.82 | 2.9M |
| 2026-07-01 | $10.95 | $10.99 | $10.76 | $10.80 | 4.6M |
| 2026-06-30 | $10.81 | $11.00 | $10.80 | $10.87 | 3.5M |
| 2026-06-29 | $10.91 | $11.19 | $10.87 | $11.15 | 4.0M |
| 2026-06-26 | $10.66 | $10.90 | $10.65 | $10.82 | 4.3M |
| 2026-06-25 | $10.73 | $10.79 | $10.60 | $10.68 | 3.5M |
| 2026-06-24 | $10.81 | $10.85 | $10.69 | $10.72 | 3.8M |
| 2026-06-23 | $10.72 | $10.90 | $10.70 | $10.80 | 3.6M |
| 2026-06-22 | $10.89 | $11.06 | $10.77 | $10.79 | 2.9M |
| 2026-06-18 | $10.90 | $10.95 | $10.82 | $10.87 | 8.2M |
| 2026-06-17 | $11.09 | $11.14 | $10.79 | $10.82 | 5.0M |
| 2026-06-16 | $11.14 | $11.23 | $11.06 | $11.09 | 4.0M |
| 2026-06-15 | $11.32 | $11.36 | $11.04 | $11.08 | 3.8M |
| 2026-06-12 | $11.22 | $11.30 | $11.08 | $11.18 | 2.1M |
| 2026-06-11 | $11.15 | $11.22 | $11.03 | $11.17 | 2.0M |
| 2026-06-10 | $11.10 | $11.22 | $11.06 | $11.12 | 2.7M |
| 2026-06-09 | $11.08 | $11.16 | $11.01 | $11.16 | 2.8M |
| 2026-06-08 | $11.02 | $11.12 | $10.89 | $10.98 | 2.6M |
| 2026-06-05 | $11.29 | $11.33 | $10.98 | $11.02 | 3.0M |
| 2026-06-04 | $11.08 | $11.35 | $11.08 | $11.30 | 2.8M |
| 2026-06-03 | $11.02 | $11.04 | $10.90 | $10.95 | 5.4M |
| 2026-06-02 | $11.34 | $11.43 | $11.18 | $11.21 | 4.6M |
| 2026-06-01 | $11.30 | $11.52 | $11.29 | $11.42 | 3.6M |
| 2026-05-29 | $11.11 | $11.37 | $11.07 | $11.26 | 5.6M |
| 2026-05-28 | $11.10 | $11.31 | $11.07 | $11.11 | 3.1M |
| 2026-05-27 | $11.19 | $11.35 | $11.17 | $11.17 | 2.3M |
| 2026-05-26 | $11.05 | $11.32 | $11.04 | $11.19 | 2.5M |
| 2026-05-22 | $11.22 | $11.28 | $11.01 | $11.03 | 2.5M |
| 2026-05-21 | $11.16 | $11.30 | $11.06 | $11.18 | 2.6M |
| 2026-05-20 | $11.06 | $11.25 | $10.96 | $11.12 | 2.9M |
| 2026-05-19 | $11.01 | $11.17 | $10.91 | $11.05 | 3.5M |
| 2026-05-18 | $11.16 | $11.17 | $10.98 | $11.01 | 4.8M |
| 2026-05-15 | $11.25 | $11.31 | $11.10 | $11.21 | 3.3M |
| 2026-05-14 | $11.23 | $11.35 | $11.19 | $11.26 | 2.8M |
| 2026-05-13 | $11.13 | $11.27 | $11.06 | $11.17 | 4.0M |
| 2026-05-12 | $11.14 | $11.24 | $11.02 | $11.17 | 3.3M |
| 2026-05-11 | $11.25 | $11.30 | $11.11 | $11.12 | 4.0M |
| 2026-05-08 | $11.39 | $11.39 | $11.16 | $11.35 | 4.3M |
| 2026-05-07 | $11.10 | $11.57 | $11.02 | $11.39 | 8.6M |
| 2026-05-06 | $11.96 | $11.98 | $11.66 | $11.76 | 4.4M |
| 2026-05-05 | $11.81 | $11.96 | $11.64 | $11.91 | 2.7M |
| 2026-05-04 | $11.80 | $11.97 | $11.74 | $11.80 | 3.0M |
| 2026-05-01 | $11.85 | $11.95 | $11.75 | $11.86 | 3.4M |
| 2026-04-30 | $11.28 | $11.78 | $11.24 | $11.72 | 3.4M |
| 2026-04-29 | $11.35 | $11.41 | $11.16 | $11.27 | 2.3M |
| 2026-04-28 | $11.24 | $11.36 | $11.08 | $11.36 | 2.8M |
| 2026-04-27 | $11.32 | $11.38 | $11.07 | $11.19 | 3.6M |
| 2026-04-24 | $11.41 | $11.53 | $11.23 | $11.27 | 3.5M |
| 2026-04-23 | $11.58 | $11.59 | $11.28 | $11.35 | 2.7M |
| 2026-04-22 | $11.67 | $11.73 | $11.50 | $11.61 | 2.7M |
| 2026-04-21 | $11.82 | $11.85 | $11.48 | $11.51 | 3.7M |
| 2026-04-20 | $11.70 | $11.84 | $11.66 | $11.78 | 3.8M |
| 2026-04-17 | $11.60 | $11.88 | $11.60 | $11.79 | 4.4M |
| 2026-04-16 | $11.68 | $11.74 | $11.56 | $11.60 | 5.0M |
| 2026-04-15 | $11.39 | $11.66 | $11.38 | $11.63 | 6.3M |
| 2026-04-14 | $11.06 | $11.38 | $11.03 | $11.34 | 5.3M |
| 2026-04-13 | $10.71 | $10.95 | $10.70 | $10.93 | 5.2M |
| 2026-04-10 | $10.84 | $10.99 | $10.75 | $10.87 | 4.3M |
| 2026-04-09 | $10.67 | $10.85 | $10.65 | $10.76 | 6.2M |
| 2026-04-08 | $11.14 | $11.29 | $10.73 | $10.75 | 5.4M |
| 2026-04-07 | $10.97 | $11.09 | $10.85 | $10.90 | 5.0M |
| 2026-04-06 | $10.84 | $11.06 | $10.81 | $11.04 | 3.8M |
| 2026-04-02 | $10.56 | $10.94 | $10.52 | $10.86 | 7.9M |
| 2026-04-01 | $11.08 | $11.08 | $10.70 | $10.76 | 6.9M |
| 2026-03-31 | $10.63 | $11.09 | $10.62 | $11.06 | 9.8M |
| 2026-03-30 | $10.93 | $10.98 | $10.77 | $10.89 | 7.7M |
| 2026-03-27 | $11.05 | $11.12 | $10.78 | $10.83 | 7.0M |
| 2026-03-26 | $11.18 | $11.32 | $11.07 | $11.11 | 5.5M |
| 2026-03-25 | $11.27 | $11.44 | $11.10 | $11.24 | 3.8M |
| 2026-03-24 | $11.18 | $11.32 | $11.06 | $11.18 | 5.8M |
| 2026-03-23 | $11.28 | $11.44 | $11.15 | $11.32 | 4.5M |
| 2026-03-20 | $11.44 | $11.51 | $11.11 | $11.15 | 6.7M |
| 2026-03-19 | $11.35 | $11.50 | $11.31 | $11.44 | 5.3M |
| 2026-03-18 | $11.39 | $11.69 | $11.37 | $11.40 | 5.8M |
| 2026-03-17 | $11.19 | $11.49 | $11.17 | $11.45 | 5.3M |
| 2026-03-16 | $11.02 | $11.12 | $10.87 | $11.11 | 6.1M |
| 2026-03-13 | $11.09 | $11.22 | $10.90 | $10.95 | 5.9M |
| 2026-03-12 | $11.02 | $11.18 | $10.87 | $10.99 | 10.3M |
| 2026-03-11 | $11.35 | $11.52 | $10.98 | $11.17 | 9.1M |
| 2026-03-10 | $11.40 | $11.54 | $11.25 | $11.36 | 7.4M |
| 2026-03-09 | $11.31 | $11.43 | $11.21 | $11.41 | 8.5M |
| 2026-03-06 | $11.46 | $11.62 | $11.32 | $11.47 | 7.8M |
| 2026-03-05 | $11.51 | $11.86 | $11.50 | $11.56 | 6.8M |
| 2026-03-04 | $11.57 | $11.66 | $11.35 | $11.55 | 6.8M |
| 2026-03-03 | $11.25 | $11.69 | $11.23 | $11.50 | 6.4M |
| 2026-03-02 | $11.10 | $11.62 | $10.98 | $11.53 | 6.5M |
| 2026-02-27 | $11.55 | $11.62 | $11.18 | $11.29 | 7.1M |
| 2026-02-26 | $11.94 | $11.95 | $11.55 | $11.72 | 7.2M |
| 2026-02-25 | $11.73 | $11.98 | $11.56 | $11.91 | 7.7M |
| 2026-02-24 | $11.41 | $11.78 | $11.31 | $11.68 | 11.4M |
| 2026-02-23 | $11.35 | $11.71 | $11.35 | $11.51 | 11.8M |
| 2026-02-20 | $11.28 | $11.62 | $11.15 | $11.47 | 8.9M |
| 2026-02-19 | $12.01 | $12.10 | $11.19 | $11.43 | 13.6M |
| 2026-02-18 | $11.43 | $11.67 | $11.34 | $11.55 | 6.4M |
| 2026-02-17 | $11.50 | $11.58 | $11.34 | $11.43 | 6.0M |
| 2026-02-13 | $11.82 | $11.82 | $11.46 | $11.47 | 4.9M |
| 2026-02-12 | $12.01 | $12.06 | $11.73 | $11.86 | 9.0M |
| 2026-02-11 | $11.95 | $12.01 | $11.73 | $11.95 | 3.5M |
| 2026-02-10 | $11.75 | $12.03 | $11.65 | $11.93 | 3.9M |
| 2026-02-09 | $11.33 | $11.76 | $11.31 | $11.74 | 5.6M |
| 2026-02-06 | $11.03 | $11.58 | $11.01 | $11.46 | 9.9M |
| 2026-02-05 | $11.00 | $11.06 | $10.70 | $10.91 | 12.1M |
| 2026-02-04 | $11.21 | $11.28 | $11.03 | $11.24 | 9.4M |
| 2026-02-03 | $11.40 | $11.41 | $10.92 | $11.09 | 13.2M |
| 2026-02-02 | $11.92 | $11.96 | $11.35 | $11.49 | 14.5M |
| 2026-01-30 | $12.09 | $12.14 | $11.92 | $12.00 | 4.2M |
| 2026-01-29 | $12.07 | $12.16 | $12.00 | $12.15 | 3.6M |
| 2026-01-28 | $12.30 | $12.35 | $12.06 | $12.07 | 4.2M |
| 2026-01-27 | $12.27 | $12.40 | $12.21 | $12.27 | 2.9M |
| 2026-01-26 | $12.48 | $12.48 | $12.20 | $12.30 | 5.8M |
| 2026-01-23 | $12.63 | $12.63 | $12.42 | $12.48 | 2.7M |