5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
-2.16%
6 MONTH PERFORMANCE
+1.08%
YEAR-TO-DATE PERFORMANCE
-1.06%
1 YEAR PERFORMANCE
-2.16%
Blue Owl Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $14.43 | $14.13 (-2.08%) | $14.59 | $14.12 | 3.38 M | $5.59 B |
| 03/12/2025 | $14.61 | $14.38 (-1.57%) | $14.72 | $14.34 | 5.67 M | $5.61 B |
| 03/11/2025 | $14.80 | $14.50 (-2.03%) | $14.84 | $14.43 | 7.73 M | $5.66 B |
| 03/10/2025 | $14.89 | $14.77 (-0.81%) | $14.93 | $14.67 | 2.69 M | $5.76 B |
| 03/07/2025 | $14.83 | $14.99 (1.08%) | $15.09 | $14.83 | 4.04 M | $5.85 B |
| 03/06/2025 | $14.82 | $14.74 (-0.54%) | $14.87 | $14.68 | 3.22 M | $5.75 B |
| 03/05/2025 | $15.00 | $14.83 (-1.13%) | $15.00 | $14.77 | 2.89 M | $5.79 B |
| 03/04/2025 | $15.13 | $14.98 (-0.99%) | $15.17 | $14.93 | 3.66 M | $5.84 B |
| 03/03/2025 | $15.46 | $15.30 (-1.03%) | $15.58 | $15.24 | 3.00 M | $5.97 B |
| 02/28/2025 | $15.12 | $15.46 (2.25%) | $15.46 | $15.10 | 4.92 M | $6.03 B |
| 02/27/2025 | $15.20 | $15.18 (-0.13%) | $15.25 | $15.14 | 3.87 M | $5.92 B |
| 02/26/2025 | $15.35 | $15.16 (-1.24%) | $15.36 | $15.08 | 4.06 M | $5.91 B |
| 02/25/2025 | $15.39 | $15.35 (-0.26%) | $15.50 | $15.34 | 4.26 M | $5.99 B |
| 02/24/2025 | $15.46 | $15.39 (-0.45%) | $15.47 | $15.14 | 4.45 M | $6.00 B |
| 02/21/2025 | $15.60 | $15.43 (-1.09%) | $15.73 | $15.42 | 2.70 M | $6.02 B |
| 02/20/2025 | $15.60 | $15.53 (-0.45%) | $15.71 | $15.42 | 3.62 M | $6.06 B |
| 02/19/2025 | $15.48 | $15.64 (1.03%) | $15.66 | $15.45 | 3.16 M | $6.10 B |
| 02/18/2025 | $15.37 | $15.57 (1.3%) | $15.57 | $15.36 | 2.28 M | $6.07 B |
| 02/14/2025 | $15.29 | $15.39 (0.65%) | $15.44 | $15.28 | 2.58 M | $6.00 B |
| 02/13/2025 | $15.30 | $15.30 (0%) | $15.39 | $15.24 | 2.66 M | $5.97 B |
| 02/12/2025 | $15.05 | $15.33 (1.86%) | $15.33 | $15.03 | 2.95 M | $5.98 B |
| 02/11/2025 | $15.06 | $15.09 (0.2%) | $15.12 | $15.03 | 3.20 M | $5.89 B |
| 02/10/2025 | $15.00 | $15.07 (0.47%) | $15.13 | $14.96 | 2.65 M | $5.88 B |
| 02/07/2025 | $15.12 | $15.00 (-0.79%) | $15.12 | $14.98 | 2.58 M | $5.85 B |
| 02/06/2025 | $15.12 | $15.05 (-0.46%) | $15.14 | $15.00 | 2.49 M | $5.87 B |
| 02/05/2025 | $15.10 | $15.02 (-0.53%) | $15.15 | $14.89 | 2.93 M | $5.86 B |
| 02/04/2025 | $15.07 | $15.10 (0.2%) | $15.14 | $15.04 | 4.09 M | $5.89 B |
| 02/03/2025 | $14.81 | $15.08 (1.82%) | $15.12 | $14.76 | 3.23 M | $5.88 B |
| 01/31/2025 | $15.05 | $15.11 (0.4%) | $15.15 | $14.97 | 8.69 M | $5.89 B |
| 01/30/2025 | $15.05 | $15.05 (0%) | $15.06 | $14.92 | 4.27 M | $5.87 B |
| 01/29/2025 | $15.05 | $14.94 (-0.73%) | $15.07 | $14.76 | 3.43 M | $5.83 B |
| 01/28/2025 | $14.82 | $15.04 (1.48%) | $15.05 | $14.80 | 2.30 M | $5.87 B |
| 01/27/2025 | $14.86 | $14.84 (-0.13%) | $14.94 | $14.79 | 2.31 M | $5.79 B |
| 01/24/2025 | $14.79 | $14.88 (0.61%) | $14.93 | $14.78 | 2.56 M | $5.80 B |
| 01/23/2025 | $14.78 | $14.79 (0.07%) | $14.84 | $14.74 | 2.98 M | $5.77 B |
| 01/22/2025 | $14.84 | $14.77 (-0.47%) | $14.84 | $14.68 | 3.15 M | $5.76 B |
| 01/21/2025 | $14.81 | $14.92 (0.74%) | $14.94 | $14.77 | 3.61 M | $5.82 B |
| 01/17/2025 | $14.83 | $14.84 (0.07%) | $14.94 | $14.81 | 2.83 M | $5.79 B |
| 01/16/2025 | $15.00 | $14.90 (-0.67%) | $15.05 | $14.85 | 2.38 M | $5.81 B |
| 01/15/2025 | $15.15 | $14.92 (-1.52%) | $15.21 | $14.89 | 3.81 M | $5.82 B |
| 01/14/2025 | $14.95 | $15.02 (0.47%) | $15.13 | $14.93 | 3.03 M | $5.86 B |
| 01/13/2025 | $14.55 | $14.84 (1.99%) | $14.86 | $14.48 | 2.18 M | $5.79 B |
| 01/10/2025 | $14.68 | $14.55 (-0.89%) | $14.69 | $14.52 | 2.31 M | $5.68 B |
| 01/08/2025 | $14.80 | $14.76 (-0.27%) | $14.81 | $14.67 | 1.96 M | $5.76 B |
| 01/07/2025 | $14.95 | $14.90 (-0.33%) | $15.06 | $14.90 | 1.59 M | $5.81 B |
| 01/06/2025 | $15.30 | $14.96 (-2.22%) | $15.33 | $14.95 | 1.94 M | $5.84 B |
| 01/03/2025 | $15.29 | $15.26 (-0.2%) | $15.33 | $15.22 | 1.68 M | $5.95 B |
| 01/02/2025 | $15.08 | $15.27 (1.26%) | $15.37 | $15.03 | 2.68 M | $5.96 B |
| 12/31/2024 | $15.13 | $15.12 (-0.07%) | $15.24 | $15.03 | 2.04 M | $5.90 B |
| 12/30/2024 | $15.47 | $15.49 (0.13%) | $15.61 | $15.40 | 2.22 M | $6.04 B |
| 12/27/2024 | $15.43 | $15.47 (0.26%) | $15.58 | $15.43 | 1.27 M | $6.03 B |
| 12/26/2024 | $15.45 | $15.43 (-0.13%) | $15.48 | $15.30 | 1.56 M | $6.02 B |
| 12/24/2024 | $15.32 | $15.48 (1.04%) | $15.48 | $15.28 | 840,627 | $6.04 B |
| 12/23/2024 | $15.33 | $15.31 (-0.13%) | $15.37 | $15.12 | 1.58 M | $5.97 B |
| 12/20/2024 | $15.17 | $15.19 (0.13%) | $15.46 | $15.09 | 8.36 M | $5.93 B |
| 12/19/2024 | $15.01 | $15.16 (1%) | $15.26 | $14.98 | 1.95 M | $5.91 B |
| 12/18/2024 | $15.17 | $14.90 (-1.78%) | $15.30 | $14.88 | 2.26 M | $5.81 B |
| 12/17/2024 | $15.12 | $15.10 (-0.13%) | $15.21 | $15.04 | 2.30 M | $5.89 B |
| 12/16/2024 | $15.14 | $15.09 (-0.33%) | $15.18 | $15.03 | 2.16 M | $5.89 B |
| 12/13/2024 | $15.33 | $15.29 (-0.26%) | $15.33 | $15.16 | 1.43 M | $5.97 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.
