-
5 DAY PERFORMANCE
-0.14% -
1 MONTH PERFORMANCE
-0.14% -
3 MONTH PERFORMANCE
-3.21% -
6 MONTH PERFORMANCE
-5.42%
Blue Owl Capital Corporation III Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $14.32 | $14.49 (1.19%) | $14.52 | $14.32 | 120,509 | $1.78 B |
| 09/26/2024 | $14.40 | $14.38 (-0.14%) | $14.55 | $14.33 | 102,800 | $1.77 B |
| 09/25/2024 | $14.45 | $14.35 (-0.69%) | $14.49 | $14.34 | 97,244 | $1.77 B |
| 09/24/2024 | $14.51 | $14.43 (-0.55%) | $14.59 | $14.42 | 105,125 | $1.78 B |
| 09/23/2024 | $14.46 | $14.51 (0.35%) | $14.58 | $14.37 | 141,702 | $1.79 B |
| 09/20/2024 | $14.60 | $14.50 (-0.68%) | $14.61 | $14.49 | 147,700 | $1.79 B |
| 09/19/2024 | $14.61 | $14.51 (-0.68%) | $14.69 | $14.48 | 281,100 | $1.79 B |
| 09/18/2024 | $14.46 | $14.48 (0.14%) | $14.54 | $14.46 | 235,300 | $1.78 B |
| 09/17/2024 | $14.51 | $14.49 (-0.14%) | $14.58 | $14.45 | 120,208 | $1.78 B |
| 09/16/2024 | $14.55 | $14.51 (-0.27%) | $14.57 | $14.46 | 180,144 | $1.79 B |
| 09/13/2024 | $14.69 | $14.61 (-0.54%) | $14.70 | $14.48 | 210,400 | $1.80 B |
| 09/12/2024 | $14.55 | $14.66 (0.76%) | $14.68 | $14.46 | 84,518 | $1.81 B |
| 09/11/2024 | $14.31 | $14.47 (1.12%) | $14.49 | $14.21 | 114,800 | $1.78 B |
| 09/10/2024 | $14.50 | $14.40 (-0.69%) | $14.54 | $14.25 | 168,536 | $1.77 B |
| 09/09/2024 | $14.28 | $14.41 (0.91%) | $14.48 | $14.28 | 123,127 | $1.77 B |
| 09/06/2024 | $14.47 | $14.35 (-0.83%) | $14.54 | $14.27 | 119,800 | $1.77 B |
| 09/05/2024 | $14.49 | $14.54 (0.35%) | $14.56 | $14.48 | 59,700 | $1.79 B |
| 09/04/2024 | $14.62 | $14.52 (-0.68%) | $14.65 | $14.49 | 68,900 | $1.79 B |
| 09/03/2024 | $14.78 | $14.53 (-1.69%) | $14.78 | $14.48 | 113,500 | $1.79 B |
| 08/30/2024 | $14.56 | $14.76 (1.37%) | $14.77 | $14.54 | 191,500 | $1.82 B |
| 08/29/2024 | $14.50 | $14.60 (0.69%) | $14.69 | $14.48 | 181,600 | $1.80 B |
| 08/28/2024 | $14.57 | $14.51 (-0.41%) | $14.60 | $14.48 | 140,600 | $1.79 B |
| 08/27/2024 | $14.63 | $14.54 (-0.62%) | $14.66 | $14.53 | 167,802 | $1.79 B |
| 08/26/2024 | $14.61 | $14.64 (0.21%) | $14.75 | $14.48 | 221,921 | $1.80 B |
| 08/23/2024 | $14.49 | $14.53 (0.28%) | $14.75 | $14.42 | 121,300 | $1.79 B |
| 08/22/2024 | $14.42 | $14.39 (-0.21%) | $14.43 | $14.20 | 144,102 | $1.77 B |
| 08/21/2024 | $14.30 | $14.30 (0%) | $14.37 | $14.26 | 119,100 | $1.76 B |
| 08/20/2024 | $14.40 | $14.27 (-0.9%) | $14.40 | $14.20 | 109,400 | $1.76 B |
| 08/19/2024 | $14.40 | $14.34 (-0.42%) | $14.55 | $14.28 | 170,700 | $1.77 B |
| 08/16/2024 | $14.25 | $14.32 (0.49%) | $14.43 | $14.25 | 119,638 | $1.76 B |
| 08/15/2024 | $14.09 | $14.32 (1.63%) | $14.44 | $14.01 | 199,311 | $1.76 B |
| 08/14/2024 | $14.08 | $14.02 (-0.43%) | $14.12 | $13.93 | 95,901 | $1.73 B |
| 08/13/2024 | $14.12 | $14.06 (-0.42%) | $14.19 | $14.04 | 130,000 | $1.73 B |
| 08/12/2024 | $13.96 | $14.09 (0.93%) | $14.28 | $13.96 | 107,840 | $1.73 B |
| 08/09/2024 | $14.21 | $14.00 (-1.48%) | $14.26 | $13.90 | 137,437 | $1.72 B |
| 08/08/2024 | $14.30 | $14.22 (-0.56%) | $14.45 | $14.09 | 379,620 | $1.75 B |
| 08/07/2024 | $13.93 | $14.04 (0.79%) | $14.07 | $13.93 | 301,800 | $1.73 B |
| 08/06/2024 | $13.85 | $13.93 (0.58%) | $14.03 | $13.75 | 327,634 | $1.72 B |
| 08/05/2024 | $14.23 | $13.77 (-3.23%) | $14.24 | $13.60 | 242,435 | $1.70 B |
| 08/02/2024 | $14.53 | $14.27 (-1.79%) | $14.53 | $13.97 | 146,600 | $1.76 B |
| 08/01/2024 | $14.80 | $14.52 (-1.89%) | $14.81 | $14.50 | 125,137 | $1.79 B |
| 07/31/2024 | $14.73 | $14.83 (0.68%) | $14.87 | $14.67 | 117,500 | $1.83 B |
| 07/30/2024 | $14.75 | $14.75 (0%) | $14.78 | $14.50 | 185,300 | $1.82 B |
| 07/29/2024 | $14.65 | $14.75 (0.68%) | $14.75 | $14.58 | 119,400 | $1.82 B |
| 07/26/2024 | $14.76 | $14.64 (-0.81%) | $14.84 | $14.64 | 177,322 | $1.80 B |
| 07/25/2024 | $14.60 | $14.73 (0.89%) | $14.82 | $14.60 | 149,303 | $1.81 B |
| 07/24/2024 | $14.48 | $14.65 (1.17%) | $14.66 | $14.48 | 126,400 | $1.80 B |
| 07/23/2024 | $14.69 | $14.59 (-0.68%) | $14.70 | $14.48 | 175,649 | $1.80 B |
| 07/22/2024 | $14.81 | $14.69 (-0.81%) | $14.89 | $14.64 | 116,200 | $1.81 B |
| 07/19/2024 | $14.85 | $14.75 (-0.67%) | $14.86 | $14.74 | 99,500 | $1.82 B |
| 07/18/2024 | $15.01 | $14.80 (-1.4%) | $15.04 | $14.80 | 61,400 | $1.82 B |
| 07/17/2024 | $15.11 | $15.00 (-0.73%) | $15.14 | $14.97 | 111,700 | $1.85 B |
| 07/16/2024 | $14.99 | $15.05 (0.4%) | $15.08 | $14.89 | 810,415 | $1.85 B |
| 07/15/2024 | $15.20 | $14.96 (-1.58%) | $15.20 | $14.88 | 226,200 | $1.84 B |
| 07/12/2024 | $14.99 | $15.03 (0.27%) | $15.04 | $14.90 | 651,209 | $1.85 B |
| 07/11/2024 | $15.06 | $14.95 (-0.73%) | $15.07 | $14.91 | 138,100 | $1.84 B |
| 07/10/2024 | $15.15 | $15.05 (-0.66%) | $15.15 | $14.94 | 165,000 | $1.85 B |
| 07/09/2024 | $15.02 | $15.00 (-0.13%) | $15.06 | $14.86 | 334,900 | $1.85 B |
| 07/08/2024 | $15.11 | $14.95 (-1.06%) | $15.11 | $14.95 | 246,617 | $1.84 B |
| 07/05/2024 | $14.99 | $15.04 (0.33%) | $15.15 | $14.95 | 157,531 | $1.85 B |
| 07/03/2024 | $14.96 | $14.99 (0.2%) | $15.00 | $14.90 | 37,036 | $1.85 B |
| 07/02/2024 | $14.98 | $14.95 (-0.2%) | $14.99 | $14.89 | 67,229 | $1.84 B |
| 07/01/2024 | $14.95 | $14.98 (0.2%) | $14.99 | $14.90 | 76,700 | $1.84 B |
| 06/28/2024 | $14.69 | $14.97 (1.91%) | $14.97 | $14.63 | 73,000 | $1.84 B |