-
5 DAY PERFORMANCE
+0.74% -
1 MONTH PERFORMANCE
-1.19% -
3 MONTH PERFORMANCE
+2.83% -
6 MONTH PERFORMANCE
-9.25% -
YEAR-TO-DATE PERFORMANCE
+1.08% -
1 YEAR PERFORMANCE
+3.04%
Blue Owl Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.96 | $14.92 (-0.27%) | $15.00 | $14.89 | 1.30 M | $5.82 B |
| 11/15/2024 | $14.87 | $14.88 (0.07%) | $14.92 | $14.84 | 1.21 M | $5.81 B |
| 11/14/2024 | $14.87 | $14.82 (-0.34%) | $14.95 | $14.82 | 1.65 M | $5.78 B |
| 11/13/2024 | $14.75 | $14.81 (0.41%) | $14.92 | $14.73 | 1.17 M | $5.78 B |
| 11/12/2024 | $14.82 | $14.73 (-0.61%) | $14.92 | $14.70 | 1.74 M | $5.75 B |
| 11/11/2024 | $14.89 | $14.86 (-0.2%) | $15.01 | $14.82 | 1.89 M | $5.80 B |
| 11/08/2024 | $14.78 | $14.78 (0%) | $14.83 | $14.69 | 1.77 M | $5.77 B |
| 11/07/2024 | $15.01 | $14.83 (-1.2%) | $15.10 | $14.79 | 2.53 M | $5.79 B |
| 11/06/2024 | $14.88 | $15.12 (1.61%) | $15.17 | $14.82 | 2.20 M | $5.90 B |
| 11/05/2024 | $14.58 | $14.66 (0.55%) | $14.70 | $14.57 | 1.76 M | $5.72 B |
| 11/04/2024 | $14.77 | $14.58 (-1.29%) | $14.77 | $14.54 | 1.85 M | $5.69 B |
| 11/01/2024 | $15.01 | $14.78 (-1.53%) | $15.04 | $14.78 | 1.93 M | $5.77 B |
| 10/31/2024 | $15.10 | $15.04 (-0.4%) | $15.15 | $14.96 | 1.50 M | $5.87 B |
| 10/30/2024 | $15.12 | $15.13 (0.07%) | $15.24 | $15.09 | 1.18 M | $5.90 B |
| 10/29/2024 | $15.25 | $15.08 (-1.11%) | $15.34 | $15.06 | 1.53 M | $5.88 B |
| 10/28/2024 | $15.20 | $15.31 (0.72%) | $15.34 | $15.16 | 1.11 M | $5.97 B |
| 10/25/2024 | $15.22 | $15.15 (-0.46%) | $15.23 | $15.10 | 1.10 M | $5.91 B |
| 10/24/2024 | $15.10 | $15.20 (0.66%) | $15.20 | $15.05 | 955,917 | $5.93 B |
| 10/23/2024 | $15.20 | $15.09 (-0.72%) | $15.27 | $15.02 | 1.31 M | $5.89 B |
| 10/22/2024 | $15.21 | $15.22 (0.07%) | $15.38 | $15.20 | 1.38 M | $5.94 B |
| 10/21/2024 | $15.12 | $15.23 (0.73%) | $15.25 | $15.09 | 1.31 M | $5.94 B |
| 10/18/2024 | $15.15 | $15.10 (-0.33%) | $15.17 | $15.08 | 1.24 M | $5.89 B |
| 10/17/2024 | $15.17 | $15.13 (-0.26%) | $15.18 | $15.10 | 1.18 M | $5.90 B |
| 10/16/2024 | $15.12 | $15.14 (0.13%) | $15.23 | $15.07 | 1.75 M | $5.91 B |
| 10/15/2024 | $15.03 | $15.00 (-0.2%) | $15.19 | $14.98 | 2.40 M | $5.85 B |
| 10/14/2024 | $14.84 | $14.98 (0.94%) | $14.98 | $14.84 | 1.26 M | $5.84 B |
| 10/11/2024 | $14.95 | $14.85 (-0.67%) | $14.95 | $14.82 | 1.24 M | $5.79 B |
| 10/10/2024 | $14.82 | $14.90 (0.54%) | $14.90 | $14.76 | 1.06 M | $5.81 B |
| 10/09/2024 | $14.85 | $14.79 (-0.4%) | $14.88 | $14.78 | 1.90 M | $5.77 B |
| 10/08/2024 | $14.80 | $14.85 (0.34%) | $14.86 | $14.69 | 1.66 M | $5.79 B |
| 10/07/2024 | $14.79 | $14.83 (0.27%) | $14.88 | $14.78 | 1.75 M | $5.79 B |
| 10/04/2024 | $14.76 | $14.81 (0.34%) | $14.85 | $14.64 | 1.68 M | $5.78 B |
| 10/03/2024 | $14.60 | $14.70 (0.68%) | $14.80 | $14.57 | 2.21 M | $5.73 B |
| 10/02/2024 | $14.45 | $14.47 (0.14%) | $14.57 | $14.37 | 1.81 M | $5.64 B |
| 10/01/2024 | $14.51 | $14.40 (-0.76%) | $14.54 | $14.34 | 2.34 M | $5.62 B |
| 09/30/2024 | $14.76 | $14.57 (-1.29%) | $14.86 | $14.51 | 2.90 M | $5.68 B |
| 09/27/2024 | $14.90 | $15.00 (0.67%) | $15.07 | $14.88 | 2.22 M | $5.85 B |
| 09/26/2024 | $14.85 | $14.90 (0.34%) | $14.97 | $14.81 | 1.78 M | $5.81 B |
| 09/25/2024 | $14.95 | $14.82 (-0.87%) | $14.99 | $14.81 | 1.68 M | $5.78 B |
| 09/24/2024 | $14.97 | $14.91 (-0.4%) | $15.01 | $14.89 | 1.74 M | $5.82 B |
| 09/23/2024 | $14.95 | $14.95 (0%) | $15.05 | $14.92 | 1.86 M | $5.83 B |
| 09/20/2024 | $14.95 | $14.95 (0%) | $14.96 | $14.89 | 1.80 M | $5.83 B |
| 09/19/2024 | $14.96 | $14.94 (-0.13%) | $14.99 | $14.88 | 1.42 M | $5.83 B |
| 09/18/2024 | $14.67 | $14.79 (0.82%) | $14.87 | $14.65 | 1.44 M | $5.77 B |
| 09/17/2024 | $14.71 | $14.70 (-0.07%) | $14.75 | $14.66 | 1.50 M | $5.73 B |
| 09/16/2024 | $14.85 | $14.70 (-1.01%) | $14.87 | $14.66 | 2.13 M | $5.73 B |
| 09/13/2024 | $14.79 | $14.80 (0.07%) | $14.93 | $14.76 | 1.56 M | $5.77 B |
| 09/12/2024 | $14.64 | $14.72 (0.55%) | $14.78 | $14.63 | 1.33 M | $5.74 B |
| 09/11/2024 | $14.53 | $14.65 (0.83%) | $14.67 | $14.39 | 1.55 M | $5.72 B |
| 09/10/2024 | $14.70 | $14.58 (-0.82%) | $14.74 | $14.51 | 1.77 M | $5.69 B |
| 09/09/2024 | $14.75 | $14.73 (-0.14%) | $14.82 | $14.66 | 1.51 M | $5.75 B |
| 09/06/2024 | $14.94 | $14.67 (-1.81%) | $14.96 | $14.64 | 1.81 M | $5.72 B |
| 09/05/2024 | $14.96 | $14.92 (-0.27%) | $15.03 | $14.87 | 1.15 M | $5.82 B |
| 09/04/2024 | $14.94 | $14.93 (-0.07%) | $15.05 | $14.90 | 1.19 M | $5.82 B |
| 09/03/2024 | $15.06 | $14.90 (-1.06%) | $15.14 | $14.86 | 1.64 M | $5.81 B |
| 08/30/2024 | $15.18 | $15.16 (-0.13%) | $15.30 | $15.07 | 4.02 M | $5.91 B |
| 08/29/2024 | $15.06 | $15.10 (0.27%) | $15.18 | $15.05 | 2.00 M | $5.89 B |
| 08/28/2024 | $15.07 | $15.04 (-0.2%) | $15.19 | $15.02 | 1.49 M | $5.87 B |
| 08/27/2024 | $15.02 | $15.11 (0.6%) | $15.22 | $15.01 | 1.70 M | $5.89 B |
| 08/26/2024 | $14.98 | $15.02 (0.27%) | $15.14 | $14.98 | 1.83 M | $5.86 B |
| 08/23/2024 | $14.92 | $14.91 (-0.07%) | $14.96 | $14.77 | 1.86 M | $5.82 B |
| 08/22/2024 | $14.70 | $14.74 (0.27%) | $14.80 | $14.69 | 1.45 M | $5.75 B |
| 08/21/2024 | $14.60 | $14.67 (0.48%) | $14.70 | $14.57 | 1.34 M | $5.72 B |
| 08/20/2024 | $14.55 | $14.53 (-0.14%) | $14.62 | $14.52 | 1.20 M | $5.67 B |
| 08/19/2024 | $14.61 | $14.54 (-0.48%) | $14.63 | $14.49 | 2.28 M | $5.67 B |