5 DAY PERFORMANCE
+6.14%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
-0.44%
YEAR-TO-DATE PERFORMANCE
-8.21%
1 YEAR PERFORMANCE
-18.96%
Blue Owl Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.26 | $11.43 (1.51%) | $11.47 | $11.25 | 947.26 K | |
| 08/06/2026 | $11.17 | $11.31 (1.25%) | $11.33 | $10.99 | 6.26 M | $5.60 B |
| 08/05/2026 | $11.20 | $10.97 (-2.05%) | $11.20 | $10.88 | 4.52 M | $5.43 B |
| 08/04/2026 | $11.02 | $11.20 (1.63%) | $11.24 | $10.97 | 6.98 M | $5.55 B |
| 08/03/2026 | $10.84 | $11.00 (1.48%) | $11.05 | $10.81 | 4.97 M | $5.45 B |
| 07/31/2026 | $10.90 | $10.75 (-1.38%) | $10.90 | $10.62 | 6.53 M | $5.36 B |
| 07/30/2026 | $10.85 | $10.79 (-0.55%) | $10.87 | $10.66 | 4.27 M | $5.38 B |
| 07/29/2026 | $11.05 | $10.78 (-2.44%) | $11.05 | $10.75 | 3.07 M | $5.38 B |
| 07/28/2026 | $10.90 | $11.02 (1.1%) | $11.08 | $10.88 | 4.50 M | $5.50 B |
| 07/27/2026 | $10.85 | $10.92 (0.65%) | $11.00 | $10.83 | 2.69 M | $5.45 B |
| 07/24/2026 | $10.82 | $10.77 (-0.46%) | $10.83 | $10.72 | 2.76 M | $5.37 B |
| 07/23/2026 | $10.75 | $10.70 (-0.47%) | $10.80 | $10.63 | 2.85 M | $5.34 B |
| 07/22/2026 | $10.93 | $10.81 (-1.1%) | $11.00 | $10.76 | 2.03 M | $5.39 B |
| 07/21/2026 | $10.87 | $10.93 (0.55%) | $11.03 | $10.86 | 2.69 M | $5.45 B |
| 07/20/2026 | $11.00 | $10.87 (-1.18%) | $11.02 | $10.76 | 2.77 M | $5.42 B |
| 07/17/2026 | $11.10 | $10.99 (-0.99%) | $11.29 | $10.97 | 3.10 M | $5.48 B |
| 07/16/2026 | $11.10 | $11.19 (0.81%) | $11.22 | $11.04 | 4.05 M | $5.58 B |
| 07/15/2026 | $11.10 | $11.10 (0%) | $11.27 | $11.05 | 5.62 M | $5.54 B |
| 07/14/2026 | $10.96 | $10.99 (0.27%) | $11.07 | $10.91 | 3.20 M | $5.48 B |
| 07/13/2026 | $10.99 | $10.86 (-1.18%) | $11.09 | $10.86 | 3.18 M | $5.42 B |
| 07/10/2026 | $10.86 | $10.96 (0.92%) | $11.10 | $10.86 | 3.62 M | $5.47 B |
| 07/09/2026 | $10.79 | $10.74 (-0.46%) | $10.81 | $10.70 | 2.30 M | $5.36 B |
| 07/08/2026 | $10.82 | $10.76 (-0.55%) | $10.85 | $10.67 | 4.27 M | $5.37 B |
| 07/07/2026 | $10.94 | $10.83 (-1.01%) | $11.09 | $10.79 | 2.85 M | $5.40 B |
| 07/06/2026 | $10.86 | $10.92 (0.55%) | $11.04 | $10.82 | 4.36 M | $5.45 B |
| 07/02/2026 | $10.96 | $10.82 (-1.28%) | $10.98 | $10.76 | 2.88 M | $5.40 B |
| 07/01/2026 | $10.95 | $10.80 (-1.37%) | $11.00 | $10.76 | 4.58 M | $5.39 B |
| 06/30/2026 | $10.81 | $10.87 (0.56%) | $11.00 | $10.80 | 3.54 M | $5.42 B |
| 06/29/2026 | $10.91 | $11.15 (2.2%) | $11.19 | $10.87 | 3.98 M | $5.56 B |
| 06/26/2026 | $10.66 | $10.82 (1.5%) | $10.91 | $10.66 | 4.28 M | $5.40 B |
| 06/25/2026 | $10.73 | $10.68 (-0.47%) | $10.79 | $10.60 | 3.53 M | $5.33 B |
| 06/24/2026 | $10.81 | $10.72 (-0.83%) | $10.85 | $10.70 | 3.84 M | $5.35 B |
| 06/23/2026 | $10.72 | $10.80 (0.75%) | $10.90 | $10.70 | 3.64 M | $5.39 B |
| 06/22/2026 | $10.89 | $10.79 (-0.92%) | $11.07 | $10.78 | 2.90 M | $5.38 B |
| 06/18/2026 | $10.90 | $10.87 (-0.28%) | $10.95 | $10.83 | 8.17 M | $5.42 B |
| 06/17/2026 | $11.09 | $10.82 (-2.43%) | $11.14 | $10.79 | 5.02 M | $5.40 B |
| 06/16/2026 | $11.14 | $11.09 (-0.45%) | $11.23 | $11.06 | 4.05 M | $5.53 B |
| 06/15/2026 | $11.32 | $11.08 (-2.12%) | $11.36 | $11.04 | 3.85 M | $5.53 B |
| 06/12/2026 | $11.22 | $11.18 (-0.36%) | $11.30 | $11.08 | 2.10 M | $5.58 B |
| 06/11/2026 | $11.15 | $11.17 (0.18%) | $11.22 | $11.03 | 2.00 M | $5.57 B |
| 06/10/2026 | $11.10 | $11.12 (0.18%) | $11.22 | $11.06 | 2.74 M | $5.55 B |
| 06/09/2026 | $11.08 | $11.16 (0.72%) | $11.16 | $11.01 | 2.80 M | $5.57 B |
| 06/08/2026 | $11.02 | $10.98 (-0.36%) | $11.12 | $10.89 | 2.56 M | $5.48 B |
| 06/05/2026 | $11.29 | $11.02 (-2.39%) | $11.33 | $10.98 | 3.00 M | $5.50 B |
| 06/04/2026 | $11.08 | $11.30 (1.99%) | $11.35 | $11.08 | 2.83 M | $5.64 B |
| 06/03/2026 | $11.02 | $10.95 (-0.64%) | $11.04 | $10.90 | 5.36 M | $5.46 B |
| 06/02/2026 | $11.34 | $11.21 (-1.15%) | $11.43 | $11.18 | 4.59 M | $5.59 B |
| 06/01/2026 | $11.30 | $11.42 (1.06%) | $11.52 | $11.29 | 3.59 M | $5.70 B |
| 05/29/2026 | $11.11 | $11.26 (1.35%) | $11.37 | $11.08 | 5.59 M | $5.62 B |
| 05/28/2026 | $11.10 | $11.11 (0.09%) | $11.32 | $11.08 | 3.09 M | $5.54 B |
| 05/27/2026 | $11.19 | $11.17 (-0.18%) | $11.35 | $11.17 | 2.34 M | $5.57 B |
| 05/26/2026 | $11.05 | $11.19 (1.27%) | $11.33 | $11.04 | 2.54 M | $5.58 B |
| 05/22/2026 | $11.22 | $11.03 (-1.69%) | $11.28 | $11.01 | 2.49 M | $5.50 B |
| 05/21/2026 | $11.16 | $11.18 (0.18%) | $11.30 | $11.06 | 2.64 M | $5.58 B |
| 05/20/2026 | $11.06 | $11.12 (0.54%) | $11.25 | $10.96 | 2.92 M | $5.55 B |
| 05/19/2026 | $11.01 | $11.05 (0.36%) | $11.17 | $10.91 | 3.54 M | $5.51 B |
| 05/18/2026 | $11.16 | $11.01 (-1.34%) | $11.17 | $10.98 | 4.76 M | $5.49 B |
| 05/15/2026 | $11.25 | $11.21 (-0.36%) | $11.31 | $11.10 | 3.35 M | $5.59 B |
| 05/14/2026 | $11.23 | $11.26 (0.27%) | $11.36 | $11.19 | 2.80 M | $5.62 B |
| 05/13/2026 | $11.13 | $11.17 (0.36%) | $11.27 | $11.06 | 3.98 M | $5.57 B |
| 05/12/2026 | $11.14 | $11.17 (0.27%) | $11.24 | $11.03 | 3.25 M | $5.57 B |
| 05/11/2026 | $11.25 | $11.12 (-1.16%) | $11.30 | $11.11 | 3.99 M | $5.55 B |
| 05/08/2026 | $11.39 | $11.35 (-0.35%) | $11.39 | $11.17 | 4.31 M | $5.66 B |
| 05/07/2026 | $11.10 | $11.39 (2.61%) | $11.58 | $11.02 | 8.58 M | $5.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
