NYSE:OBDC | Historical Stock Price | Blue Owl Capital Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.84$10.24$13.38$17.48$22.83$29.832019-07-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.89$18.60154,400——
2019-12-30$18.17$18.89175,500——
2019-12-27$19.13$19.5399,400——
2019-12-26$18.65$19.04107,400——
2019-12-24$18.19$18.5758,800——
2019-12-23$18.04$18.41110,300——
2019-12-20$18.25$18.63120,500——
2019-12-19$18.34$18.72310,400——
2019-12-18$17.98$18.35101,000——
2019-12-17$18.00$18.37238,800——
2019-12-16$18.00$18.37285,900——
2019-12-13$18.20$18.58127,800——
2019-12-12$18.17$18.55162,100——
2019-12-11$18.00$18.37103,500——
2019-12-10$17.98$18.3561,700——
2019-12-09$18.03$18.40147,700——
2019-12-06$18.02$18.39101,400——
2019-12-05$18.00$18.3762,700——
2019-12-04$17.91$18.2862,000——
2019-12-03$17.76$18.13116,800——
2019-12-02$18.00$18.37137,100——
2019-11-29$18.11$18.4846,800——
2019-11-27$17.92$18.2960,000——
2019-11-26$18.03$18.4091,400——
2019-11-25$17.70$18.07106,400——
2019-11-22$17.72$18.0976,600——
2019-11-21$17.62$17.9886,900——
2019-11-20$17.65$18.0193,500——
2019-11-19$17.89$18.26108,300——
2019-11-18$18.00$18.37155,600——
2019-11-15$17.60$17.96182,700——
2019-11-14$18.20$18.58109,900——
2019-11-13$18.03$18.40309,800——
2019-11-12$17.86$18.23248,800——
2019-11-11$17.73$18.10107,300——
2019-11-08$17.70$18.07156,100——
2019-11-07$17.50$17.86127,800——
2019-11-06$17.45$17.81156,600——
2019-11-05$17.30$17.66179,500——
2019-11-04$17.20$17.56158,600——
2019-11-01$17.18$17.54169,500——
2019-10-31$17.10$17.45151,100——
2019-10-30$16.90$17.25133,200——
2019-10-29$16.82$17.1761,800——
2019-10-28$16.55$16.89139,700——
2019-10-25$16.64$16.9899,700——
2019-10-24$16.98$17.33159,600——
2019-10-23$17.00$17.35156,000——
2019-10-22$17.02$17.37203,300——
2019-10-21$16.86$17.2185,400——
2019-10-18$16.96$17.31139,500——
2019-10-17$16.99$17.34250,100——
2019-10-16$16.97$17.32152,100——
2019-10-15$16.95$17.30150,100——
2019-10-14$16.91$17.26117,000——
2019-10-11$16.71$17.06150,700——
2019-10-10$16.73$17.08122,200——
2019-10-09$16.31$16.65106,800——
2019-10-08$16.16$16.49107,100——
2019-10-07$16.35$16.69135,600——
2019-10-04$16.26$16.60258,000——
2019-10-03$16.13$16.46106,900——
2019-10-02$15.95$16.28291,600——
2019-10-01$15.73$16.06189,300——
2019-09-30$15.77$16.10468,500——
2019-09-27$15.94$16.27537,500——
2019-09-26$16.29$16.29203,600——
2019-09-25$16.60$16.60130,200——
2019-09-24$16.35$16.35150,800——
2019-09-23$16.13$16.13284,300——
2019-09-20$16.89$16.891,377,500——
2019-09-19$18.04$18.04624,500——
2019-09-18$17.70$17.70476,600——
2019-09-17$16.95$16.95200,600——
2019-09-16$16.98$16.98626,800——
2019-09-13$16.39$16.39331,300——
2019-09-12$16.15$16.15201,700——
2019-09-11$15.90$15.90143,400——
2019-09-10$15.94$15.94173,700——
2019-09-09$16.05$16.05183,200——
2019-09-06$16.24$16.24216,200——
2019-09-05$15.95$15.95154,700——
2019-09-04$16.03$16.03159,500——
2019-09-03$15.97$15.97135,000——
2019-08-30$15.90$15.90167,200——
2019-08-29$15.88$15.88242,700——
2019-08-28$15.98$15.9885,200——
2019-08-27$15.91$15.9156,500——
2019-08-26$15.98$15.98154,400——
2019-08-23$15.85$15.85115,600——
2019-08-22$15.94$15.94109,300——
2019-08-21$15.94$15.94222,100——
2019-08-20$15.89$15.89376,300——
2019-08-19$15.92$15.9290,800——
2019-08-16$15.68$15.68136,600——
2019-08-15$15.69$15.69224,300——
2019-08-14$15.73$15.73260,300——
2019-08-13$15.99$15.99241,100——
2019-08-12$15.85$15.85172,000——
2019-08-09$15.90$15.90108,000——
2019-08-08$15.91$15.91165,400——
2019-08-07$15.74$15.74246,300——
2019-08-06$15.72$15.7297,300——
2019-08-05$15.70$15.70251,600——
2019-08-02$15.92$15.92124,000——
2019-08-01$15.90$15.90277,900——
2019-07-31$15.85$15.85279,800——
2019-07-30$15.66$15.66150,000——
2019-07-29$15.59$15.59202,000——
2019-07-26$15.59$15.59227,900——
2019-07-25$15.57$15.57147,400——
2019-07-24$15.55$15.55186,800——
2019-07-23$15.60$15.60172,500——
2019-07-22$15.49$15.490——
2019-07-19$15.49$15.490——
2019-07-18$15.49$15.493,258,000——