5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+5.24%
3 MONTH PERFORMANCE
-6.21%
6 MONTH PERFORMANCE
-7.43%
YEAR-TO-DATE PERFORMANCE
-11.04%
1 YEAR PERFORMANCE
-12.26%
Blue Owl Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $13.17 | $13.06 (-0.84%) | $13.24 | $13.00 | 3.62 M | $6.67 B |
| 10/28/2025 | $13.23 | $13.24 (0.08%) | $13.39 | $13.16 | 4.40 M | $6.77 B |
| 10/27/2025 | $13.00 | $13.20 (1.54%) | $13.24 | $12.98 | 4.56 M | $6.75 B |
| 10/24/2025 | $13.11 | $13.03 (-0.61%) | $13.14 | $12.96 | 4.24 M | $6.66 B |
| 10/23/2025 | $13.00 | $13.00 (0%) | $13.06 | $12.87 | 5.95 M | $6.64 B |
| 10/22/2025 | $12.88 | $12.96 (0.62%) | $13.03 | $12.86 | 4.90 M | $6.62 B |
| 10/21/2025 | $12.71 | $12.96 (1.97%) | $13.08 | $12.70 | 4.88 M | $6.62 B |
| 10/20/2025 | $12.68 | $12.70 (0.16%) | $12.79 | $12.62 | 4.88 M | $6.49 B |
| 10/17/2025 | $12.54 | $12.60 (0.48%) | $12.69 | $12.48 | 6.80 M | $6.44 B |
| 10/16/2025 | $12.89 | $12.54 (-2.72%) | $12.92 | $12.50 | 5.52 M | $6.41 B |
| 10/15/2025 | $12.93 | $12.87 (-0.46%) | $13.08 | $12.78 | 6.75 M | $6.58 B |
| 10/14/2025 | $12.38 | $12.87 (3.96%) | $12.91 | $12.37 | 7.92 M | $6.58 B |
| 10/13/2025 | $12.21 | $12.50 (2.38%) | $12.56 | $12.19 | 5.30 M | $6.39 B |
| 10/10/2025 | $12.19 | $12.13 (-0.49%) | $12.31 | $12.04 | 9.14 M | $6.20 B |
| 10/09/2025 | $12.47 | $12.23 (-1.92%) | $12.47 | $12.15 | 5.89 M | $6.25 B |
| 10/08/2025 | $12.55 | $12.43 (-0.96%) | $12.65 | $12.40 | 5.32 M | $6.35 B |
| 10/07/2025 | $12.60 | $12.54 (-0.48%) | $12.69 | $12.37 | 6.22 M | $6.41 B |
| 10/06/2025 | $12.72 | $12.54 (-1.42%) | $12.78 | $12.51 | 5.22 M | $6.41 B |
| 10/03/2025 | $12.75 | $12.66 (-0.71%) | $12.77 | $12.61 | 4.24 M | $6.47 B |
| 10/02/2025 | $12.51 | $12.73 (1.76%) | $12.79 | $12.44 | 5.61 M | $6.51 B |
| 10/01/2025 | $12.66 | $12.51 (-1.18%) | $12.70 | $12.47 | 7.58 M | $6.39 B |
| 09/30/2025 | $12.80 | $12.77 (-0.23%) | $12.95 | $12.65 | 6.82 M | $6.53 B |
| 09/29/2025 | $13.30 | $13.21 (-0.68%) | $13.31 | $13.08 | 4.06 M | $6.75 B |
| 09/26/2025 | $13.37 | $13.24 (-0.97%) | $13.43 | $13.21 | 3.29 M | $6.77 B |
| 09/25/2025 | $13.32 | $13.37 (0.38%) | $13.42 | $13.26 | 3.83 M | $6.83 B |
| 09/24/2025 | $13.60 | $13.38 (-1.62%) | $13.63 | $13.31 | 4.40 M | $6.84 B |
| 09/23/2025 | $13.64 | $13.57 (-0.51%) | $13.73 | $13.47 | 2.85 M | $6.93 B |
| 09/22/2025 | $13.92 | $13.61 (-2.23%) | $13.94 | $13.59 | 4.87 M | $6.96 B |
| 09/19/2025 | $13.86 | $14.01 (1.08%) | $14.03 | $13.80 | 6.94 M | $7.16 B |
| 09/18/2025 | $13.74 | $13.84 (0.73%) | $13.92 | $13.67 | 3.24 M | $7.07 B |
| 09/17/2025 | $13.72 | $13.74 (0.15%) | $13.89 | $13.66 | 3.85 M | $7.02 B |
| 09/16/2025 | $13.70 | $13.70 (0%) | $13.82 | $13.61 | 5.48 M | $7.00 B |
| 09/15/2025 | $14.06 | $13.71 (-2.49%) | $14.08 | $13.67 | 6.66 M | $7.01 B |
| 09/12/2025 | $14.26 | $14.15 (-0.77%) | $14.31 | $14.15 | 2.06 M | $7.23 B |
| 09/11/2025 | $14.15 | $14.27 (0.85%) | $14.28 | $14.15 | 1.79 M | $7.29 B |
| 09/10/2025 | $14.20 | $14.15 (-0.35%) | $14.24 | $14.08 | 1.76 M | $7.23 B |
| 09/09/2025 | $14.30 | $14.18 (-0.84%) | $14.30 | $14.16 | 1.99 M | $7.25 B |
| 09/08/2025 | $14.34 | $14.31 (-0.21%) | $14.34 | $14.19 | 2.16 M | $7.31 B |
| 09/05/2025 | $14.40 | $14.34 (-0.42%) | $14.44 | $14.25 | 2.00 M | $7.33 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.
