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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.66$14.972,826,100——
2020-12-30$12.43$14.702,611,900——
2020-12-29$13.00$14.912,215,600——
2020-12-28$13.00$14.911,761,300——
2020-12-24$13.00$14.91831,800——
2020-12-23$13.01$14.921,547,800——
2020-12-22$12.94$14.841,238,400——
2020-12-21$12.98$14.891,053,200——
2020-12-18$13.10$15.031,744,200——
2020-12-17$13.11$15.041,239,200——
2020-12-16$13.15$15.082,628,600——
2020-12-15$13.08$15.001,181,100——
2020-12-14$12.81$14.691,705,600——
2020-12-11$12.79$14.67963,200——
2020-12-10$12.86$14.751,535,700——
2020-12-09$12.90$14.804,118,200——
2020-12-08$13.02$14.933,011,700——
2020-12-07$13.24$15.192,259,000——
2020-12-04$13.35$15.312,104,400——
2020-12-03$13.19$15.132,864,800——
2020-12-02$13.20$15.141,993,300——
2020-12-01$13.46$15.442,198,800——
2020-11-30$13.52$15.51797,700——
2020-11-27$13.74$15.76877,500——
2020-11-25$13.72$15.741,034,000——
2020-11-24$13.70$15.711,555,800——
2020-11-23$13.66$15.671,633,400——
2020-11-20$13.69$15.70784,000——
2020-11-19$13.72$15.741,508,300——
2020-11-18$13.59$15.591,410,400——
2020-11-17$13.65$15.661,476,900——
2020-11-16$13.59$15.591,396,000——
2020-11-13$13.52$15.511,398,500——
2020-11-12$13.24$15.191,019,300——
2020-11-11$13.21$15.151,065,900——
2020-11-10$13.35$15.311,347,000——
2020-11-09$12.92$14.822,041,300——
2020-11-06$12.65$14.511,558,700——
2020-11-05$12.48$14.312,704,000——
2020-11-04$12.06$13.831,224,100——
2020-11-03$11.82$13.56887,500——
2020-11-02$11.62$13.33753,300——
2020-10-30$11.38$13.05824,900——
2020-10-29$11.58$13.281,343,200——
2020-10-28$11.37$13.041,650,300——
2020-10-27$11.72$13.44845,800——
2020-10-26$11.75$13.481,011,500——
2020-10-23$11.72$13.44696,800——
2020-10-22$11.65$13.361,034,100——
2020-10-21$11.68$13.40657,300——
2020-10-20$11.67$13.39974,100——
2020-10-19$11.62$13.33952,700——
2020-10-16$11.89$13.64766,500——
2020-10-15$12.00$13.76900,100——
2020-10-14$11.83$13.571,014,500——
2020-10-13$12.04$13.811,085,100——
2020-10-12$12.20$13.99736,600——
2020-10-09$12.30$14.11764,200——
2020-10-08$12.29$14.10801,600——
2020-10-07$12.12$13.901,100,800——
2020-10-06$12.11$13.89895,900——
2020-10-05$12.03$13.80975,400——
2020-10-02$12.11$13.89797,900——
2020-10-01$12.31$14.12900,800——
2020-09-30$12.06$13.83919,800——
2020-09-29$11.98$13.74870,500——
2020-09-28$12.43$13.812,262,800——
2020-09-25$12.44$13.821,154,700——
2020-09-24$12.20$13.55824,600——
2020-09-23$12.13$13.48971,500——
2020-09-22$12.36$13.73786,000——
2020-09-21$12.31$13.681,516,500——
2020-09-18$12.44$13.823,356,600——
2020-09-17$12.40$13.781,338,000——
2020-09-16$12.42$13.801,549,600——
2020-09-15$12.43$13.811,020,800——
2020-09-14$12.30$13.671,510,600——
2020-09-11$12.25$13.61813,300——
2020-09-10$12.23$13.59979,600——
2020-09-09$12.35$13.721,087,500——
2020-09-08$12.39$13.771,784,300——
2020-09-04$12.08$13.42911,000——
2020-09-03$12.10$13.441,098,100——
2020-09-02$12.27$13.631,022,200——
2020-09-01$12.26$13.62894,000——
2020-08-31$12.34$13.711,245,700——
2020-08-28$12.34$13.71914,800——
2020-08-27$12.05$13.39930,100——
2020-08-26$12.15$13.50614,400——
2020-08-25$12.40$13.781,002,700——
2020-08-24$12.38$13.751,398,800——
2020-08-21$12.03$13.371,285,200——
2020-08-20$12.00$13.33981,000——
2020-08-19$12.04$13.381,142,100——
2020-08-18$12.17$13.52557,500——
2020-08-17$12.28$13.641,089,700——
2020-08-14$12.41$13.791,431,100——
2020-08-13$12.26$13.62914,800——
2020-08-12$12.41$13.79972,200——
2020-08-11$12.25$13.611,116,400——
2020-08-10$12.43$13.811,458,000——
2020-08-07$12.42$13.80895,800——
2020-08-06$12.24$13.601,102,400——
2020-08-05$12.41$13.791,458,300——
2020-08-04$12.22$13.581,279,000——
2020-08-03$12.05$13.391,459,900——
2020-07-31$12.25$13.611,000,300——
2020-07-30$12.05$13.39765,400——
2020-07-29$11.88$13.20964,500——
2020-07-28$11.70$13.00833,100——
2020-07-27$11.72$13.021,136,500——
2020-07-24$11.85$13.171,139,800——
2020-07-23$12.07$13.411,139,200——
2020-07-22$12.31$13.681,262,300——
2020-07-21$12.12$13.471,413,700——
2020-07-20$12.19$13.541,660,800——
2020-07-17$12.49$13.88478,200——
2020-07-16$12.61$14.01595,500——
2020-07-15$12.70$14.111,199,400——
2020-07-14$12.51$13.90579,600——
2020-07-13$12.29$13.65550,800——
2020-07-10$12.35$13.72523,300——
2020-07-09$12.36$13.73682,500——
2020-07-08$12.27$13.63629,500——
2020-07-07$12.13$13.48939,600——
2020-07-06$12.45$13.83691,500——
2020-07-02$12.28$13.64672,300——
2020-07-01$12.39$13.77551,200——
2020-06-30$12.33$13.70538,400——
2020-06-29$12.34$13.71789,500——
2020-06-26$12.50$13.45922,100——
2020-06-25$12.53$13.491,104,800——
2020-06-24$12.25$13.19713,200——
2020-06-23$12.52$13.48910,000——
2020-06-22$12.53$13.491,029,000——
2020-06-19$12.54$13.501,555,800——
2020-06-18$12.44$13.39563,200——
2020-06-17$12.45$13.40578,600——
2020-06-16$12.47$13.42939,700——
2020-06-15$12.42$13.371,148,700——
2020-06-12$12.22$13.151,287,000——
2020-06-11$11.93$12.841,221,600——
2020-06-10$12.68$13.65952,500——
2020-06-09$12.92$13.91898,600——
2020-06-08$13.15$14.151,249,200——
2020-06-05$12.82$13.801,356,700——
2020-06-04$12.68$13.65793,300——
2020-06-03$12.74$13.71736,800——
2020-06-02$12.77$13.741,651,600——
2020-06-01$12.34$13.28583,000——
2020-05-29$12.34$13.28954,300——
2020-05-28$12.58$13.542,809,500——
2020-05-27$12.72$13.691,506,100——
2020-05-26$12.65$13.621,466,700——
2020-05-22$12.56$13.52993,600——
2020-05-21$12.67$13.64732,900——
2020-05-20$12.66$13.63618,700——
2020-05-19$12.48$13.43741,300——
2020-05-18$12.78$13.76860,900——
2020-05-15$12.10$13.021,038,800——
2020-05-14$12.28$13.22902,800——
2020-05-13$12.15$13.08912,800——
2020-05-12$12.71$13.68972,500——
2020-05-11$12.65$13.62780,100——
2020-05-08$12.82$13.801,944,000——
2020-05-07$13.15$14.152,038,400——
2020-05-06$12.67$13.641,125,900——
2020-05-05$12.32$13.261,256,100——
2020-05-04$12.23$13.161,200,200——
2020-05-01$12.54$13.50973,200——
2020-04-30$12.90$13.882,239,700——
2020-04-29$12.66$13.631,406,900——
2020-04-28$12.63$13.591,853,600——
2020-04-27$12.75$13.721,884,500——
2020-04-24$12.24$13.171,466,300——
2020-04-23$11.87$12.781,232,700——
2020-04-22$11.75$12.651,252,100——
2020-04-21$11.41$12.281,257,700——
2020-04-20$11.83$12.731,181,200——
2020-04-17$12.09$13.011,207,300——
2020-04-16$11.82$12.721,581,100——
2020-04-15$11.68$12.571,385,400——
2020-04-14$12.68$13.651,712,200——
2020-04-13$12.94$13.931,769,100——
2020-04-09$13.49$14.522,821,700——
2020-04-08$12.36$13.301,158,800——
2020-04-07$11.91$12.821,365,200——
2020-04-06$11.02$11.861,306,500——
2020-04-03$10.14$10.911,268,500——
2020-04-02$10.31$11.101,034,700——
2020-04-01$11.27$12.13873,100——
2020-03-31$11.54$12.421,168,100——
2020-03-30$11.57$12.451,319,600——
2020-03-27$11.46$11.911,299,300——
2020-03-26$11.18$11.621,944,000——
2020-03-25$10.11$10.511,719,500——
2020-03-24$9.69$10.071,181,800——
2020-03-23$8.25$8.581,554,800——
2020-03-20$10.22$10.632,526,900——
2020-03-19$10.92$11.352,378,900——
2020-03-18$9.36$9.731,651,900——
2020-03-17$10.86$11.291,523,000——
2020-03-16$11.31$11.761,452,900——
2020-03-13$12.30$12.791,896,000——
2020-03-12$11.79$12.261,983,900——
2020-03-11$12.63$13.131,203,700——
2020-03-10$12.95$13.461,120,200——
2020-03-09$13.24$13.771,599,100——
2020-03-06$14.71$15.291,378,100——
2020-03-05$15.14$15.74724,900——
2020-03-04$15.24$15.85563,000——
2020-03-03$15.12$15.72904,300——
2020-03-02$15.26$15.871,342,100——
2020-02-28$15.23$15.831,393,100——
2020-02-27$15.01$15.61996,500——
2020-02-26$15.25$15.86762,400——
2020-02-25$14.91$15.501,942,900——
2020-02-24$15.54$16.16796,500——
2020-02-21$15.82$16.45778,100——
2020-02-20$15.63$16.25804,900——
2020-02-19$15.84$16.47880,600——
2020-02-18$15.82$16.45711,300——
2020-02-14$15.90$16.53679,400——
2020-02-13$15.90$16.53468,000——
2020-02-12$15.86$16.49906,500——
2020-02-11$15.94$16.571,029,500——
2020-02-10$15.86$16.49551,200——
2020-02-07$15.84$16.47684,000——
2020-02-06$15.94$16.571,487,000——
2020-02-05$15.67$16.29548,000——
2020-02-04$15.70$16.32801,700——
2020-02-03$15.72$16.34778,200——
2020-01-31$15.76$16.39418,800——
2020-01-30$15.85$16.48466,500——
2020-01-29$15.89$16.52372,300——
2020-01-28$15.89$16.52602,900——
2020-01-27$15.85$16.48658,300——
2020-01-24$15.91$16.54842,800——
2020-01-23$15.98$16.611,225,900——
2020-01-22$15.95$16.58916,900——
2020-01-21$15.88$16.511,170,200——
2020-01-17$15.85$16.481,146,000——
2020-01-16$16.01$16.651,601,500——
2020-01-15$16.13$16.771,774,300——
2020-01-14$16.72$17.38324,700——
2020-01-13$17.04$17.72218,300——
2020-01-10$16.88$17.55130,400——
2020-01-09$17.21$17.89267,000——
2020-01-08$17.11$17.79176,500——
2020-01-07$17.29$17.98179,000——
2020-01-06$17.16$17.84210,800——
2020-01-03$17.38$18.07599,000——
2020-01-02$17.76$18.47200,200——