5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
+5.70%
6 MONTH PERFORMANCE
+1.33%
Blue Owl Capital Corporation III Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $15.25 | $15.19 (-0.39%) | $15.30 | $15.19 | 252,184 | $1.87 B |
| 12/24/2024 | $15.10 | $15.21 (0.73%) | $15.24 | $15.05 | 252,746 | $1.88 B |
| 12/23/2024 | $15.12 | $15.08 (-0.26%) | $15.24 | $14.94 | 204,211 | $1.86 B |
| 12/20/2024 | $15.02 | $15.04 (0.13%) | $15.38 | $14.92 | 1.04 M | $1.86 B |
| 12/19/2024 | $14.78 | $14.95 (1.15%) | $15.01 | $14.78 | 548,329 | $1.84 B |
| 12/18/2024 | $14.94 | $14.72 (-1.47%) | $15.03 | $14.66 | 544,381 | $1.82 B |
| 12/17/2024 | $15.00 | $14.86 (-0.93%) | $15.00 | $14.76 | 446,550 | $1.83 B |
| 12/16/2024 | $14.89 | $14.82 (-0.47%) | $14.91 | $14.81 | 275,600 | $1.83 B |
| 12/13/2024 | $14.88 | $14.94 (0.4%) | $14.96 | $14.83 | 509,700 | $1.84 B |
| 12/12/2024 | $15.02 | $14.91 (-0.73%) | $15.02 | $14.89 | 299,800 | $1.84 B |
| 12/11/2024 | $15.03 | $15.00 (-0.2%) | $15.07 | $14.98 | 159,632 | $1.85 B |
| 12/10/2024 | $15.01 | $15.02 (0.07%) | $15.03 | $14.92 | 351,300 | $1.85 B |
| 12/09/2024 | $14.95 | $15.01 (0.4%) | $15.02 | $14.94 | 436,703 | $1.85 B |
| 12/06/2024 | $14.86 | $14.95 (0.61%) | $14.95 | $14.80 | 358,900 | $1.84 B |
| 12/05/2024 | $14.93 | $14.88 (-0.33%) | $14.93 | $14.77 | 448,933 | $1.84 B |
| 12/04/2024 | $14.93 | $14.91 (-0.13%) | $14.97 | $14.85 | 532,300 | $1.84 B |
| 12/03/2024 | $14.82 | $14.91 (0.61%) | $14.96 | $14.82 | 821,342 | $1.84 B |
| 12/02/2024 | $14.92 | $14.89 (-0.2%) | $14.92 | $14.78 | 638,900 | $1.84 B |
| 11/29/2024 | $14.84 | $14.88 (0.27%) | $14.94 | $14.77 | 278,900 | $1.84 B |
| 11/27/2024 | $14.90 | $14.86 (-0.27%) | $14.90 | $14.84 | 243,570 | $1.83 B |
| 11/26/2024 | $14.89 | $14.85 (-0.27%) | $14.89 | $14.81 | 237,605 | $1.83 B |
| 11/25/2024 | $14.91 | $14.86 (-0.34%) | $14.91 | $14.83 | 309,329 | $1.83 B |
| 11/22/2024 | $14.75 | $14.85 (0.68%) | $14.88 | $14.74 | 485,600 | $1.83 B |
| 11/21/2024 | $14.75 | $14.75 (0%) | $14.80 | $14.70 | 660,100 | $1.82 B |
| 11/20/2024 | $14.70 | $14.70 (0%) | $14.76 | $14.69 | 357,000 | $1.81 B |
| 11/19/2024 | $14.60 | $14.73 (0.89%) | $14.75 | $14.60 | 569,100 | $1.81 B |
| 11/18/2024 | $14.65 | $14.69 (0.27%) | $14.72 | $14.51 | 401,300 | $1.81 B |
| 11/15/2024 | $14.63 | $14.66 (0.21%) | $14.71 | $14.55 | 123,300 | $1.81 B |
| 11/14/2024 | $14.57 | $14.59 (0.14%) | $14.61 | $14.49 | 261,431 | $1.80 B |
| 11/13/2024 | $14.49 | $14.54 (0.35%) | $14.63 | $14.49 | 140,902 | $1.79 B |
| 11/12/2024 | $14.64 | $14.49 (-1.02%) | $14.64 | $14.46 | 105,500 | $1.78 B |
| 11/11/2024 | $14.64 | $14.64 (0%) | $14.71 | $14.59 | 113,811 | $1.80 B |
| 11/08/2024 | $14.68 | $14.63 (-0.34%) | $14.68 | $14.56 | 346,400 | $1.80 B |
| 11/07/2024 | $14.65 | $14.69 (0.27%) | $14.70 | $14.56 | 240,009 | $1.81 B |
| 11/06/2024 | $14.55 | $14.64 (0.62%) | $14.69 | $14.53 | 180,500 | $1.80 B |
| 11/05/2024 | $14.38 | $14.43 (0.35%) | $14.45 | $14.32 | 144,020 | $1.78 B |
| 11/04/2024 | $14.45 | $14.36 (-0.62%) | $14.46 | $14.35 | 217,620 | $1.77 B |
| 11/01/2024 | $14.54 | $14.47 (-0.48%) | $14.63 | $14.47 | 151,700 | $1.78 B |
| 10/31/2024 | $14.59 | $14.56 (-0.21%) | $14.65 | $14.52 | 103,825 | $1.79 B |
| 10/30/2024 | $14.65 | $14.58 (-0.48%) | $14.69 | $14.50 | 357,049 | $1.80 B |
| 10/29/2024 | $14.60 | $14.66 (0.41%) | $14.67 | $14.57 | 100,113 | $1.81 B |
| 10/28/2024 | $14.50 | $14.64 (0.97%) | $14.65 | $14.49 | 195,834 | $1.80 B |
| 10/25/2024 | $14.50 | $14.50 (0%) | $14.54 | $14.45 | 135,300 | $1.79 B |
| 10/24/2024 | $14.40 | $14.49 (0.63%) | $14.53 | $14.31 | 199,930 | $1.78 B |
| 10/23/2024 | $14.35 | $14.39 (0.28%) | $14.40 | $14.21 | 294,500 | $1.77 B |
| 10/22/2024 | $14.57 | $14.32 (-1.72%) | $14.64 | $14.16 | 633,353 | $1.76 B |
| 10/21/2024 | $14.60 | $14.61 (0.07%) | $14.65 | $14.50 | 139,400 | $1.80 B |
| 10/18/2024 | $14.50 | $14.57 (0.48%) | $14.63 | $14.42 | 124,216 | $1.79 B |
| 10/17/2024 | $14.65 | $14.56 (-0.61%) | $14.69 | $14.49 | 112,031 | $1.79 B |
| 10/16/2024 | $14.60 | $14.64 (0.27%) | $14.72 | $14.50 | 237,221 | $1.80 B |
| 10/15/2024 | $14.40 | $14.55 (1.04%) | $14.70 | $14.40 | 226,527 | $1.79 B |
| 10/14/2024 | $14.60 | $14.50 (-0.68%) | $14.60 | $14.46 | 139,918 | $1.79 B |
| 10/11/2024 | $14.65 | $14.60 (-0.34%) | $14.77 | $14.51 | 308,323 | $1.80 B |
| 10/10/2024 | $14.51 | $14.65 (0.96%) | $14.70 | $14.46 | 61,700 | $1.80 B |
| 10/09/2024 | $14.53 | $14.51 (-0.14%) | $14.55 | $14.41 | 68,400 | $1.79 B |
| 10/08/2024 | $14.55 | $14.53 (-0.14%) | $14.55 | $14.36 | 91,029 | $1.79 B |
| 10/07/2024 | $14.65 | $14.53 (-0.82%) | $14.69 | $14.49 | 190,179 | $1.79 B |
| 10/04/2024 | $14.60 | $14.66 (0.41%) | $14.70 | $14.53 | 185,300 | $1.81 B |
| 10/03/2024 | $14.38 | $14.50 (0.83%) | $14.54 | $14.27 | 113,800 | $1.79 B |
| 10/02/2024 | $14.19 | $14.31 (0.85%) | $14.31 | $14.17 | 142,425 | $1.76 B |
| 10/01/2024 | $14.37 | $14.21 (-1.11%) | $14.37 | $14.16 | 83,800 | $1.75 B |
| 09/30/2024 | $14.14 | $14.33 (1.34%) | $14.33 | $14.14 | 125,600 | $1.76 B |
| 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 |