-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+0.89% -
3 MONTH PERFORMANCE
+3.08% -
6 MONTH PERFORMANCE
-7.18%
Blue Owl Capital Corporation III Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.75 | $14.74 (-0.07%) | $14.80 | $14.70 | 656,970 | |
| 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 |
| 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 |