-
5 DAY PERFORMANCE
-0.07% -
1 MONTH PERFORMANCE
+1.38% -
3 MONTH PERFORMANCE
-7.02% -
6 MONTH PERFORMANCE
-3.35% -
YEAR-TO-DATE PERFORMANCE
-0.34% -
1 YEAR PERFORMANCE
+6.83%
Blue Owl Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $14.71 | $14.71 (-0.03%) | $14.73 | $14.66 | 312,321 | |
| 09/16/2024 | $14.85 | $14.70 (-1.01%) | $14.87 | $14.66 | 1.89 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 |
| 08/16/2024 | $14.45 | $14.51 (0.42%) | $14.58 | $14.41 | 2.55 M | $5.66 B |
| 08/15/2024 | $14.46 | $14.45 (-0.07%) | $14.58 | $14.34 | 2.42 M | $5.64 B |
| 08/14/2024 | $14.38 | $14.29 (-0.63%) | $14.39 | $14.13 | 2.22 M | $5.57 B |
| 08/13/2024 | $14.35 | $14.32 (-0.21%) | $14.44 | $14.23 | 2.66 M | $5.59 B |
| 08/12/2024 | $14.56 | $14.38 (-1.24%) | $14.69 | $14.36 | 2.00 M | $5.61 B |
| 08/09/2024 | $14.51 | $14.50 (-0.07%) | $14.58 | $14.35 | 2.95 M | $5.66 B |
| 08/08/2024 | $14.74 | $14.58 (-1.09%) | $14.74 | $14.17 | 4.12 M | $5.69 B |
| 08/07/2024 | $14.98 | $14.68 (-2%) | $15.08 | $14.67 | 2.49 M | $5.73 B |
| 08/06/2024 | $14.55 | $14.81 (1.79%) | $14.89 | $14.53 | 2.67 M | $5.77 B |
| 08/05/2024 | $14.28 | $14.47 (1.33%) | $14.77 | $13.98 | 6.24 M | $5.64 B |
| 08/02/2024 | $15.39 | $14.98 (-2.66%) | $15.39 | $14.96 | 3.78 M | $5.84 B |
| 08/01/2024 | $15.53 | $15.45 (-0.52%) | $15.58 | $15.43 | 1.39 M | $6.02 B |
| 07/31/2024 | $15.80 | $15.52 (-1.77%) | $15.87 | $15.52 | 2.23 M | $6.05 B |
| 07/30/2024 | $15.53 | $15.68 (0.97%) | $15.78 | $15.49 | 2.50 M | $6.11 B |
| 07/29/2024 | $15.50 | $15.46 (-0.26%) | $15.53 | $15.44 | 1.64 M | $6.03 B |
| 07/26/2024 | $15.42 | $15.49 (0.45%) | $15.50 | $15.38 | 1.46 M | $6.04 B |
| 07/25/2024 | $15.29 | $15.37 (0.52%) | $15.47 | $15.28 | 1.28 M | $5.99 B |
| 07/24/2024 | $15.43 | $15.29 (-0.91%) | $15.47 | $15.25 | 1.28 M | $5.96 B |
| 07/23/2024 | $15.46 | $15.45 (-0.06%) | $15.51 | $15.40 | 1.58 M | $6.02 B |
| 07/22/2024 | $15.31 | $15.47 (1.05%) | $15.50 | $15.31 | 1.55 M | $6.03 B |
| 07/19/2024 | $15.37 | $15.29 (-0.52%) | $15.47 | $15.27 | 1.17 M | $5.96 B |
| 07/18/2024 | $15.49 | $15.35 (-0.9%) | $15.54 | $15.27 | 1.79 M | $5.98 B |
| 07/17/2024 | $15.44 | $15.49 (0.32%) | $15.55 | $15.44 | 1.99 M | $6.04 B |
| 07/16/2024 | $15.66 | $15.51 (-0.96%) | $15.70 | $15.46 | 2.00 M | $6.04 B |
| 07/15/2024 | $15.76 | $15.65 (-0.7%) | $15.78 | $15.63 | 2.57 M | $6.10 B |
| 07/12/2024 | $15.50 | $15.67 (1.1%) | $15.76 | $15.50 | 2.44 M | $6.11 B |
| 07/11/2024 | $15.54 | $15.46 (-0.51%) | $15.59 | $15.39 | 2.03 M | $6.03 B |
| 07/10/2024 | $15.39 | $15.54 (0.97%) | $15.57 | $15.38 | 1.33 M | $6.06 B |
| 07/09/2024 | $15.48 | $15.38 (-0.65%) | $15.52 | $15.33 | 2.05 M | $5.99 B |
| 07/08/2024 | $15.65 | $15.50 (-0.96%) | $15.70 | $15.45 | 1.77 M | $6.04 B |
| 07/05/2024 | $15.56 | $15.60 (0.26%) | $15.61 | $15.51 | 1.54 M | $6.08 B |
| 07/03/2024 | $15.62 | $15.55 (-0.45%) | $15.70 | $15.51 | 1.25 M | $6.06 B |
| 07/02/2024 | $15.41 | $15.58 (1.1%) | $15.59 | $15.40 | 1.81 M | $6.07 B |
| 07/01/2024 | $15.34 | $15.39 (0.33%) | $15.50 | $15.32 | 1.98 M | $6.00 B |
| 06/28/2024 | $15.35 | $15.36 (0.07%) | $15.48 | $15.28 | 2.27 M | $5.99 B |
| 06/27/2024 | $15.72 | $15.58 (-0.89%) | $15.85 | $15.56 | 2.72 M | $6.07 B |
| 06/26/2024 | $15.70 | $15.69 (-0.06%) | $15.78 | $15.66 | 1.86 M | $6.11 B |
| 06/25/2024 | $15.82 | $15.71 (-0.7%) | $15.85 | $15.71 | 1.53 M | $6.12 B |
| 06/24/2024 | $15.72 | $15.85 (0.83%) | $15.90 | $15.70 | 2.07 M | $6.18 B |
| 06/21/2024 | $15.89 | $15.68 (-1.32%) | $15.93 | $15.64 | 5.29 M | $6.11 B |
| 06/20/2024 | $15.78 | $15.92 (0.89%) | $15.98 | $15.78 | 2.06 M | $6.20 B |
| 06/18/2024 | $15.80 | $15.77 (-0.19%) | $15.86 | $15.72 | 1.79 M | $6.15 B |
| 06/17/2024 | $15.79 | $15.82 (0.19%) | $15.91 | $15.71 | 2.01 M | $6.17 B |