5 DAY PERFORMANCE
-3.93%
1 MONTH PERFORMANCE
-6.03%
3 MONTH PERFORMANCE
-6.40%
6 MONTH PERFORMANCE
-16.79%
YEAR-TO-DATE PERFORMANCE
-3.54%
1 YEAR PERFORMANCE
-20.33%
Blue Owl Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $12.09 | $12.00 (-0.74%) | $12.14 | $11.92 | 4.23 M | $6.13 B |
| 01/29/2026 | $12.07 | $12.15 (0.66%) | $12.16 | $12.00 | 3.57 M | $6.21 B |
| 01/28/2026 | $12.30 | $12.07 (-1.87%) | $12.35 | $12.06 | 4.20 M | $6.17 B |
| 01/27/2026 | $12.27 | $12.27 (0%) | $12.40 | $12.21 | 2.89 M | $6.27 B |
| 01/26/2026 | $12.48 | $12.30 (-1.44%) | $12.48 | $12.20 | 5.76 M | $6.29 B |
| 01/23/2026 | $12.63 | $12.48 (-1.19%) | $12.63 | $12.42 | 2.66 M | $6.38 B |
| 01/22/2026 | $12.75 | $12.61 (-1.1%) | $12.77 | $12.60 | 2.18 M | $6.44 B |
| 01/21/2026 | $12.49 | $12.64 (1.2%) | $12.69 | $12.49 | 2.86 M | $6.46 B |
| 01/20/2026 | $12.43 | $12.42 (-0.08%) | $12.52 | $12.31 | 4.14 M | $6.35 B |
| 01/16/2026 | $12.75 | $12.61 (-1.1%) | $12.76 | $12.53 | 3.97 M | $6.44 B |
| 01/15/2026 | $12.67 | $12.73 (0.47%) | $12.78 | $12.61 | 4.19 M | $6.51 B |
| 01/14/2026 | $12.47 | $12.68 (1.68%) | $12.69 | $12.42 | 4.32 M | $6.48 B |
| 01/13/2026 | $12.70 | $12.44 (-2.05%) | $12.79 | $12.43 | 3.58 M | $6.36 B |
| 01/12/2026 | $12.51 | $12.65 (1.12%) | $12.67 | $12.48 | 3.02 M | $6.46 B |
| 01/09/2026 | $12.70 | $12.56 (-1.1%) | $12.74 | $12.55 | 2.78 M | $6.42 B |
| 01/08/2026 | $12.20 | $12.62 (3.44%) | $12.71 | $12.20 | 3.69 M | $6.45 B |
| 01/07/2026 | $12.50 | $12.26 (-1.92%) | $12.52 | $12.19 | 4.95 M | $6.27 B |
| 01/06/2026 | $12.60 | $12.50 (-0.79%) | $12.65 | $12.36 | 4.16 M | $6.39 B |
| 01/05/2026 | $12.62 | $12.65 (0.24%) | $12.76 | $12.56 | 4.08 M | $6.46 B |
| 01/02/2026 | $12.50 | $12.56 (0.48%) | $12.64 | $12.33 | 3.21 M | $6.42 B |
| 12/31/2025 | $12.39 | $12.43 (0.32%) | $12.54 | $12.37 | 6.01 M | $6.35 B |
| 12/30/2025 | $12.68 | $12.76 (0.63%) | $12.84 | $12.65 | 5.01 M | $6.52 B |
| 12/29/2025 | $12.73 | $12.67 (-0.47%) | $12.83 | $12.66 | 5.30 M | $6.47 B |
| 12/26/2025 | $12.61 | $12.73 (0.95%) | $12.77 | $12.54 | 3.57 M | $6.51 B |
| 12/24/2025 | $12.50 | $12.59 (0.72%) | $12.64 | $12.50 | 2.67 M | $6.43 B |
| 12/23/2025 | $12.61 | $12.55 (-0.48%) | $12.67 | $12.50 | 4.18 M | $6.41 B |
| 12/22/2025 | $12.61 | $12.66 (0.4%) | $12.71 | $12.57 | 5.57 M | $6.47 B |
| 12/19/2025 | $12.69 | $12.65 (-0.32%) | $12.72 | $12.57 | 6.63 M | $6.46 B |
| 12/18/2025 | $12.98 | $12.70 (-2.16%) | $13.03 | $12.64 | 5.01 M | $6.49 B |
| 12/17/2025 | $13.02 | $12.91 (-0.84%) | $13.15 | $12.91 | 4.76 M | $6.60 B |
| 12/16/2025 | $13.00 | $12.98 (-0.15%) | $13.09 | $12.94 | 3.38 M | $6.63 B |
| 12/15/2025 | $13.17 | $13.01 (-1.21%) | $13.25 | $12.92 | 4.31 M | $6.65 B |
| 12/12/2025 | $13.20 | $13.05 (-1.14%) | $13.29 | $13.03 | 3.33 M | $6.67 B |
| 12/11/2025 | $13.43 | $13.15 (-2.08%) | $13.45 | $13.13 | 4.09 M | $6.72 B |
| 12/10/2025 | $13.38 | $13.38 (0%) | $13.43 | $13.31 | 3.92 M | $6.84 B |
| 12/09/2025 | $13.32 | $13.34 (0.15%) | $13.43 | $13.32 | 4.16 M | $6.82 B |
| 12/08/2025 | $13.46 | $13.30 (-1.19%) | $13.49 | $13.23 | 4.19 M | $6.80 B |
| 12/05/2025 | $13.41 | $13.48 (0.52%) | $13.58 | $13.37 | 3.42 M | $6.89 B |
| 12/04/2025 | $13.42 | $13.45 (0.22%) | $13.51 | $13.38 | 3.12 M | $6.87 B |
| 12/03/2025 | $13.22 | $13.41 (1.44%) | $13.44 | $13.22 | 2.95 M | $6.85 B |
| 12/02/2025 | $13.27 | $13.22 (-0.38%) | $13.33 | $13.13 | 3.94 M | $6.76 B |
| 12/01/2025 | $13.13 | $13.24 (0.84%) | $13.37 | $13.13 | 5.59 M | $6.77 B |
| 11/28/2025 | $13.16 | $13.17 (0.08%) | $13.25 | $13.14 | 3.49 M | $6.73 B |
| 11/26/2025 | $12.87 | $13.13 (2.02%) | $13.16 | $12.85 | 7.80 M | $6.71 B |
| 11/25/2025 | $12.68 | $12.88 (1.58%) | $12.89 | $12.58 | 7.16 M | $6.58 B |
| 11/24/2025 | $12.38 | $12.65 (2.18%) | $12.68 | $12.37 | 9.69 M | $6.46 B |
| 11/21/2025 | $12.08 | $12.34 (2.15%) | $12.47 | $12.03 | 12.20 M | $6.31 B |
| 11/20/2025 | $12.12 | $12.03 (-0.74%) | $12.20 | $11.90 | 10.22 M | $6.15 B |
| 11/19/2025 | $11.85 | $11.97 (1.01%) | $12.22 | $11.65 | 13.06 M | $6.12 B |
| 11/18/2025 | $11.74 | $11.75 (0.09%) | $11.82 | $11.65 | 10.35 M | $6.00 B |
| 11/17/2025 | $11.90 | $11.86 (-0.34%) | $12.11 | $11.85 | 7.47 M | $6.06 B |
| 11/14/2025 | $11.89 | $11.90 (0.08%) | $11.93 | $11.79 | 3.53 M | $6.08 B |
| 11/13/2025 | $12.08 | $11.96 (-0.99%) | $12.18 | $11.90 | 6.74 M | $6.11 B |
| 11/12/2025 | $12.04 | $12.10 (0.5%) | $12.15 | $12.00 | 4.34 M | $6.18 B |
| 11/11/2025 | $12.10 | $12.07 (-0.25%) | $12.14 | $11.94 | 5.46 M | $6.17 B |
| 11/10/2025 | $12.20 | $12.08 (-0.98%) | $12.25 | $11.93 | 5.10 M | $6.17 B |
| 11/07/2025 | $12.12 | $12.14 (0.17%) | $12.21 | $11.98 | 6.29 M | $6.20 B |
| 11/06/2025 | $12.22 | $12.10 (-0.98%) | $12.48 | $11.94 | 12.65 M | $6.18 B |
| 11/05/2025 | $12.90 | $12.78 (-0.93%) | $12.90 | $12.63 | 5.00 M | $6.53 B |
| 11/04/2025 | $13.04 | $12.91 (-1%) | $13.04 | $12.80 | 3.97 M | $6.60 B |
| 11/03/2025 | $13.00 | $13.05 (0.38%) | $13.09 | $12.85 | 3.50 M | $6.67 B |
| 10/31/2025 | $12.80 | $13.02 (1.72%) | $13.12 | $12.74 | 3.51 M | $6.65 B |
| 10/30/2025 | $13.00 | $12.81 (-1.46%) | $13.01 | $12.70 | 5.57 M | $6.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
