Blue Owl Capital Corporation Common Stock (OBDC)

Historical Prices For Blue Owl Capital Corporation Common Stock (OBDC)

Date Range:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	14.04	14.11	13.91	14.07	2,634,960	14.07
5/01/2025	14.08	14.12	13.85	13.86	1,910,466	13.86
4/30/2025	14.03	14.08	13.76	14.01	1,856,346	14.01
4/29/2025	14.30	14.32	14.03	14.19	1,988,638	14.19
4/28/2025	14.30	14.41	14.23	14.34	1,859,154	14.34
4/25/2025	14.21	14.33	14.21	14.26	1,515,984	14.26
4/24/2025	14.00	14.28	13.94	14.25	1,661,642	14.25
4/23/2025	14.16	14.38	13.94	14.00	2,901,524	14.00
4/22/2025	13.64	13.91	13.61	13.79	2,798,486	13.79
4/21/2025	13.74	13.79	13.36	13.49	2,388,175	13.49
4/17/2025	13.58	13.96	13.58	13.85	2,907,824	13.85
4/16/2025	13.67	13.79	13.48	13.53	3,625,344	13.53
4/15/2025	13.37	13.74	13.32	13.71	4,418,015	13.71
4/14/2025	13.50	13.59	13.27	13.42	5,567,031	13.42
4/11/2025	13.25	13.47	12.89	13.28	7,451,475	13.28
4/10/2025	13.45	13.60	12.90	13.09	5,417,273	13.09
4/09/2025	12.31	13.84	12.11	13.66	9,270,967	13.66
4/08/2025	13.30	13.46	12.32	12.48	9,177,292	12.48
4/07/2025	12.85	13.32	12.46	12.83	8,918,616	12.83
4/04/2025	14.05	14.06	13.23	13.30	11,211,665	13.30
4/03/2025	14.40	14.62	14.38	14.40	5,956,742	14.40
4/02/2025	14.69	14.82	14.67	14.78	2,053,421	14.78
4/01/2025	14.67	14.86	14.64	14.80	3,009,424	14.80
3/31/2025	14.60	14.68	14.36	14.66	3,267,547	14.66
3/28/2025	15.30	15.31	14.96	15.04	3,048,482	14.67
3/27/2025	15.26	15.31	15.10	15.31	3,031,025	14.93
3/26/2025	15.22	15.28	15.17	15.24	2,458,971	14.87
3/25/2025	15.29	15.36	15.07	15.17	3,740,216	14.80
3/24/2025	15.03	15.26	15.03	15.25	5,589,855	14.87
3/21/2025	14.98	15.12	14.96	14.98	10,922,852	14.61
3/20/2025	15.07	15.21	15.02	15.07	3,817,301	14.70
3/19/2025	14.92	15.12	14.91	14.99	6,683,777	14.62
3/18/2025	14.91	14.99	14.80	14.92	4,207,385	14.55
3/17/2025	14.54	14.98	14.54	14.90	7,520,864	14.53
3/14/2025	14.30	14.45	14.17	14.40	2,760,034	14.05
3/13/2025	14.43	14.60	14.07	14.08	4,214,767	13.73
3/12/2025	14.61	14.72	14.34	14.38	5,671,694	14.03
3/11/2025	14.80	14.84	14.43	14.50	7,734,624	14.14
3/10/2025	14.89	14.93	14.67	14.77	2,693,556	14.41
3/07/2025	14.83	15.09	14.83	14.99	4,039,350	14.62
3/06/2025	14.82	14.87	14.68	14.74	3,208,477	14.38
3/05/2025	15.00	15.00	14.77	14.83	2,885,507	14.47
3/04/2025	15.13	15.17	14.93	14.98	3,657,256	14.61
3/03/2025	15.46	15.58	15.24	15.30	3,003,363	14.92
2/28/2025	15.12	15.46	15.10	15.46	4,915,205	15.08
2/27/2025	15.20	15.25	15.14	15.18	3,870,137	14.76
2/26/2025	15.35	15.36	15.08	15.16	4,060,371	14.74
2/25/2025	15.39	15.50	15.34	15.35	4,261,442	14.92
2/24/2025	15.46	15.47	15.14	15.39	4,453,174	14.96
2/21/2025	15.60	15.73	15.42	15.43	2,696,694	15.00
2/20/2025	15.60	15.71	15.42	15.53	3,618,464	15.10
2/19/2025	15.48	15.66	15.45	15.64	3,151,673	15.21
2/18/2025	15.37	15.57	15.36	15.57	2,278,200	15.14
2/14/2025	15.29	15.44	15.28	15.39	2,584,217	14.96
2/13/2025	15.30	15.39	15.24	15.30	2,664,030	14.87
2/12/2025	15.05	15.33	15.03	15.33	2,948,062	14.90
2/11/2025	15.06	15.12	15.03	15.09	3,198,752	14.67
2/10/2025	15.00	15.13	14.96	15.07	2,654,034	14.65
2/07/2025	15.12	15.12	14.98	15.00	2,580,605	14.58
2/06/2025	15.12	15.14	15.00	15.05	2,493,022	14.63
2/05/2025	15.10	15.15	14.89	15.02	2,929,466	14.60
2/04/2025	15.07	15.14	15.04	15.10	4,092,086	14.68
2/03/2025	14.81	15.12	14.76	15.08	3,225,448	14.66