Get the Stockscreener App
13.04
0.27%
0.025
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 November 03, 2025, is $13.04.
- 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 $12.04 on October 10, 2025. Since then, Blue Owl Capital Corp's stock price has risen over 8.35% to $13.04 now.
- The 52-week high stock price for OBDC is $15.73, representing a 20.58% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for OBDC is $12.04, indicating a -7.70% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $13.06 | $12.85 | $0.22 | 2,223,177.0 | +0.23% |
| Oct 31, 2025 | $13.12 | $12.74 | $0.38 | 3,506,798.0 | +1.64% |
| Oct 30, 2025 | $13.01 | $12.70 | $0.31 | 5,451,715.0 | -1.91% |
| Oct 29, 2025 | $13.24 | $12.99 | $0.2405 | 3,511,263.0 | -1.36% |
| Oct 28, 2025 | $13.39 | $13.16 | $0.23 | 4,402,516.0 | +0.30% |
| Oct 27, 2025 | $13.24 | $12.98 | $0.2558 | 4,562,677.0 | +1.30% |
| Oct 24, 2025 | $13.14 | $12.96 | $0.18 | 4,240,563.0 | +0.23% |
| Oct 23, 2025 | $13.06 | $12.87 | $0.195 | 6,449,050.0 | +0.31% |
| Oct 22, 2025 | $13.03 | $12.86 | $0.17 | 4,897,949.0 | +0.00% |
| Oct 21, 2025 | $13.08 | $12.70 | $0.38 | 4,871,606.0 | +2.05% |
| Oct 20, 2025 | $12.79 | $12.62 | $0.17 | 4,882,270.0 | +0.79% |
| Oct 17, 2025 | $12.69 | $12.48 | $0.205 | 6,801,965.0 | +0.48% |
| Oct 16, 2025 | $12.92 | $12.50 | $0.42 | 5,507,814.0 | -2.56% |
| Oct 15, 2025 | $13.08 | $12.78 | $0.2975 | 6,744,624.0 | +0.00% |
| Oct 14, 2025 | $12.91 | $12.37 | $0.5383 | 7,916,793.0 | +2.96% |
| Oct 13, 2025 | $12.56 | $12.19 | $0.375 | 5,291,668.0 | +3.05% |
| Oct 10, 2025 | $12.31 | $12.04 | $0.27 | 9,129,997.0 | -0.82% |
| Oct 09, 2025 | $12.47 | $12.14 | $0.325 | 5,890,974.0 | -1.61% |
| Oct 08, 2025 | $12.65 | $12.40 | $0.25 | 5,309,328.0 | -0.88% |
| Oct 07, 2025 | $12.69 | $12.37 | $0.3154 | 6,217,472.0 | +0.00% |
| Oct 06, 2025 | $12.78 | $12.51 | $0.27 | 5,211,829.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $13.06 | $12.85 | $0.22 | 2,223,177.0 | +0.23% |
| 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% |
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%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):