Want to see OBDC full AI Analyst Report?
Blue Owl Capital (OBDC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.49 | 10.49 | 10.34 | 10.39 | 10.39 | -1.05% | 3,691,440 | 0.97 |
| Oct 29, 2026 | 10.20 | 10.52 | 10.19 | 10.50 | 10.50 | +3.55% | 4,207,957 | 1.10 |
| Oct 28, 2026 | 10.17 | 10.19 | 10.01 | 10.14 | 10.14 | -0.20% | 5,064,935 | 1.31 |
| Oct 27, 2026 | 10.02 | 10.21 | 9.98 | 10.16 | 10.16 | +1.91% | 8,028,343 | 2.12 |
| Oct 26, 2026 | 10.06 | 10.10 | 9.91 | 9.97 | 9.97 | -0.80% | 3,256,407 | 0.86 |
| Oct 23, 2026 | 10.13 | 10.16 | 9.98 | 10.05 | 10.05 | -1.18% | 2,711,144 | 0.71 |
| Oct 22, 2026 | 9.84 | 10.19 | 9.83 | 10.17 | 10.17 | +2.94% | 3,785,543 | 1.00 |
| Oct 21, 2026 | 9.96 | 9.96 | 9.82 | 9.88 | 9.88 | -0.40% | 4,021,018 | 1.06 |
| Oct 20, 2026 | 9.92 | 9.96 | 9.82 | 9.92 | 9.92 | +0.30% | 3,722,950 | 0.99 |
| Oct 19, 2026 | 10.05 | 10.10 | 9.81 | 9.89 | 9.89 | -2.18% | 5,349,871 | 1.44 |
| Oct 16, 2026 | 10.35 | 10.40 | 10.07 | 10.11 | 10.11 | -2.32% | 3,753,739 | 1.02 |
| Oct 15, 2026 | 10.16 | 10.36 | 10.11 | 10.35 | 10.35 | +2.48% | 5,459,549 | 1.49 |
| Oct 14, 2026 | 9.97 | 10.12 | 9.97 | 10.10 | 10.10 | +0.30% | 3,952,819 | 1.09 |
| Oct 13, 2026 | 10.17 | 10.17 | 10.00 | 10.07 | 10.07 | -0.49% | 3,025,041 | 0.83 |
| Oct 12, 2026 | 10.12 | 10.16 | 10.04 | 10.12 | 10.12 | +0.10% | 2,843,223 | 0.77 |
| Oct 09, 2026 | 10.14 | 10.23 | 10.04 | 10.11 | 10.11 | -0.59% | 2,711,543 | 0.73 |
| Oct 08, 2026 | 9.97 | 10.18 | 9.95 | 10.17 | 10.17 | +1.50% | 3,045,629 | 0.82 |
| Oct 07, 2026 | 9.96 | 10.04 | 9.82 | 10.02 | 10.02 | -0.10% | 5,117,504 | 1.39 |
| Oct 06, 2026 | 10.19 | 10.21 | 9.98 | 10.03 | 10.03 | -1.38% | 7,075,343 | 1.96 |
| Oct 05, 2026 | 10.34 | 10.46 | 10.15 | 10.17 | 10.17 | -1.26% | 5,004,937 | 1.39 |
| Oct 02, 2026 | 10.49 | 10.49 | 10.23 | 10.30 | 10.30 | -1.34% | 4,668,165 | 1.31 |
| Oct 01, 2026 | 10.46 | 10.51 | 10.34 | 10.44 | 10.44 | -0.48% | 7,764,534 | 2.21 |
| Sep 30, 2026 | 10.59 | 10.65 | 10.47 | 10.49 | 10.49 | -0.10% | 4,448,530 | 1.29 |
| Sep 29, 2026 | 10.80 | 10.99 | 10.75 | 10.81 | 10.50 | +0.37% | 3,669,195 | 1.07 |
| Sep 28, 2026 | 10.77 | 10.79 | 10.65 | 10.77 | 10.46 | -0.37% | 3,598,842 | 1.04 |
| Sep 25, 2026 | 10.83 | 10.86 | 10.72 | 10.81 | 10.50 | +0.10% | 2,948,565 | 0.85 |
| Sep 24, 2026 | 10.93 | 10.96 | 10.76 | 10.80 | 10.49 | -1.36% | 3,741,032 | 1.08 |
| Sep 23, 2026 | 11.09 | 11.09 | 10.94 | 10.95 | 10.64 | -1.71% | 3,169,841 | 0.91 |
| Sep 22, 2026 | 11.26 | 11.30 | 11.13 | 11.14 | 10.82 | -0.45% | 2,207,987 | 0.63 |
| Sep 21, 2026 | 11.26 | 11.27 | 11.10 | 11.19 | 10.87 | +0.18% | 3,161,016 | 0.90 |
| Sep 18, 2026 | 11.32 | 11.34 | 11.12 | 11.17 | 10.85 | -1.59% | 3,471,973 | 0.99 |
| Sep 17, 2026 | 11.22 | 11.47 | 11.20 | 11.35 | 11.02 | +2.16% | 2,981,344 | 0.85 |
| Sep 16, 2026 | 11.05 | 11.16 | 10.98 | 11.11 | 10.79 | +0.36% | 2,493,345 | 0.72 |
| Sep 15, 2026 | 11.02 | 11.14 | 10.98 | 11.07 | 10.75 | -0.09% | 2,490,377 | 0.70 |
| Sep 14, 2026 | 11.06 | 11.14 | 11.01 | 11.08 | 10.76 | +0.00% | 3,725,285 | 1.04 |
| Sep 11, 2026 | 11.15 | 11.20 | 11.05 | 11.08 | 10.76 | +0.19% | 2,117,097 | 0.59 |
| Sep 10, 2026 | 11.12 | 11.18 | 11.02 | 11.06 | 10.74 | -0.72% | 2,370,586 | 0.65 |
| Sep 09, 2026 | 11.16 | 11.20 | 11.08 | 11.14 | 10.82 | -0.27% | 2,428,542 | 0.67 |
| Sep 08, 2026 | 11.43 | 11.47 | 11.16 | 11.17 | 10.85 | -2.02% | 3,083,673 | 0.85 |
| Sep 07, 2026 | 11.32 | 11.50 | 11.30 | 11.40 | 11.07 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.32 | 11.50 | 11.30 | 11.40 | 11.07 | +0.18% | 2,231,502 | 0.61 |
| Sep 03, 2026 | 11.42 | 11.53 | 11.24 | 11.38 | 11.05 | +0.17% | 2,678,530 | 0.73 |
| Sep 02, 2026 | 11.35 | 11.42 | 11.31 | 11.36 | 11.03 | -0.08% | 2,608,044 | 0.71 |
| Sep 01, 2026 | 11.47 | 11.55 | 11.35 | 11.37 | 11.04 | -1.39% | 3,107,363 | 0.85 |
| Aug 31, 2026 | 11.23 | 11.63 | 11.22 | 11.53 | 11.20 | +2.22% | 6,328,267 | 1.73 |
| Aug 28, 2026 | 11.30 | 11.38 | 11.25 | 11.30 | 10.96 | +0.17% | 2,480,139 | 0.67 |
| Aug 27, 2026 | 11.31 | 11.36 | 11.25 | 11.28 | 10.94 | +0.27% | 2,060,978 | 0.56 |
| Aug 26, 2026 | 11.25 | 11.37 | 11.23 | 11.25 | 10.91 | -0.96% | 2,809,103 | 0.75 |
| Aug 25, 2026 | 11.38 | 11.40 | 11.30 | 11.36 | 11.01 | -0.35% | 2,810,606 | 0.75 |
| Aug 24, 2026 | 11.35 | 11.49 | 11.29 | 11.40 | 11.05 | +0.89% | 2,497,641 | 0.66 |