Blue Owl Capital Corporation Common Stock (OBDC)

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

Date Range:

2025-05-13 - 2025-08-13

Date	Open	High	Low	Close	Volume	Adjusted Close
8/12/2025	14.11	14.32	14.09	14.28	2,629,306	14.28
8/11/2025	14.19	14.24	14.04	14.09	1,854,190	14.09
8/08/2025	14.10	14.27	14.08	14.17	2,548,200	14.17
8/07/2025	14.42	14.53	14.06	14.08	3,174,676	14.08
8/06/2025	14.27	14.29	14.11	14.11	2,461,876	14.11
8/05/2025	14.09	14.22	13.92	14.19	2,499,339	14.19
8/04/2025	14.14	14.19	14.04	14.09	2,434,223	14.09
8/01/2025	14.20	14.20	13.91	14.08	3,045,365	14.08
7/31/2025	14.37	14.48	14.26	14.28	2,337,677	14.28
7/30/2025	14.55	14.65	14.32	14.41	2,181,205	14.41
7/29/2025	14.61	14.64	14.34	14.55	2,634,251	14.55
7/28/2025	14.78	14.85	14.60	14.61	2,154,666	14.61
7/25/2025	14.86	14.89	14.77	14.85	2,347,513	14.85
7/24/2025	14.95	14.98	14.80	14.88	3,311,435	14.88
7/23/2025	14.98	15.01	14.89	14.95	1,997,900	14.95
7/22/2025	14.89	14.93	14.80	14.88	1,937,937	14.88
7/21/2025	15.15	15.15	14.79	14.82	4,102,027	14.82
7/18/2025	15.14	15.19	15.05	15.09	1,897,035	15.09
7/17/2025	14.90	15.14	14.89	15.10	2,974,791	15.10
7/16/2025	14.80	14.96	14.69	14.95	2,661,652	14.95
7/15/2025	14.80	14.89	14.76	14.79	3,584,010	14.79
7/14/2025	14.64	14.82	14.63	14.80	3,450,007	14.80
7/11/2025	14.59	14.69	14.52	14.65	2,955,170	14.65
7/10/2025	14.38	14.71	14.38	14.62	4,009,273	14.62
7/09/2025	14.49	14.51	14.27	14.40	2,483,168	14.40
7/08/2025	14.42	14.54	14.40	14.42	1,996,054	14.42
7/07/2025	14.59	14.62	14.37	14.42	3,179,366	14.42
7/03/2025	14.55	14.68	14.51	14.63	1,443,324	14.63
7/02/2025	14.44	14.52	14.35	14.49	2,949,152	14.49
7/01/2025	14.32	14.44	14.21	14.39	2,836,851	14.39
6/30/2025	14.20	14.39	14.11	14.34	3,352,598	14.34
6/27/2025	14.65	14.70	14.48	14.54	2,512,203	14.17
6/26/2025	14.52	14.73	14.52	14.63	2,290,608	14.26
6/25/2025	14.37	14.47	14.32	14.45	2,186,585	14.08
6/24/2025	14.39	14.50	14.32	14.36	2,028,430	13.99
6/23/2025	14.45	14.49	14.12	14.29	2,712,332	13.93
6/20/2025	14.55	14.59	14.41	14.47	2,729,426	14.10
6/18/2025	14.51	14.66	14.43	14.58	1,993,311	14.21
6/17/2025	14.43	14.56	14.36	14.47	1,839,186	14.10
6/16/2025	14.70	14.71	14.46	14.49	2,030,906	14.12
6/13/2025	14.64	14.72	14.54	14.59	1,495,850	14.22
6/12/2025	14.73	14.76	14.58	14.75	1,994,930	14.37
6/11/2025	14.71	14.87	14.69	14.75	2,002,701	14.37
6/10/2025	14.70	14.78	14.60	14.73	2,547,438	14.36
6/09/2025	14.64	14.86	14.63	14.70	2,622,816	14.33
6/06/2025	14.63	14.64	14.50	14.57	2,305,326	14.20
6/05/2025	14.57	14.61	14.46	14.53	1,989,555	14.16
6/04/2025	14.52	14.65	14.52	14.57	1,713,084	14.20
6/03/2025	14.50	14.53	14.38	14.51	2,189,741	14.14
6/02/2025	14.59	14.59	14.39	14.43	2,030,225	14.06
5/30/2025	14.59	14.68	14.48	14.65	3,717,055	14.28
5/29/2025	14.71	14.72	14.52	14.65	1,680,626	14.27
5/28/2025	14.59	14.66	14.53	14.59	1,735,489	14.21
5/27/2025	14.50	14.59	14.33	14.57	1,632,969	14.19
5/23/2025	14.10	14.38	14.04	14.33	2,098,972	13.96
5/22/2025	14.30	14.33	14.15	14.24	1,510,584	13.87
5/21/2025	14.50	14.57	14.26	14.30	3,332,857	13.93
5/20/2025	14.71	14.75	14.61	14.65	1,834,928	14.27
5/19/2025	14.66	14.74	14.52	14.72	2,908,121	14.34
5/16/2025	14.67	14.71	14.57	14.71	2,425,734	14.33
5/15/2025	14.60	14.70	14.51	14.60	3,253,748	14.22
5/14/2025	14.58	14.71	14.52	14.65	2,324,402	14.27
5/13/2025	14.38	14.74	14.31	14.58	3,273,059	14.20