5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
+4.97%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
-8.21%
1 YEAR PERFORMANCE
-18.56%
Blue Owl Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.26 | $11.25 (-0.13%) | $11.27 | $11.10 | 2.67 M | $5.55 B |
| 09/18/2026 | $11.32 | $11.17 (-1.33%) | $11.34 | $11.12 | 3.47 M | $5.53 B |
| 09/17/2026 | $11.22 | $11.35 (1.16%) | $11.47 | $11.20 | 2.98 M | $5.62 B |
| 09/16/2026 | $11.05 | $11.11 (0.54%) | $11.16 | $10.98 | 2.49 M | $5.50 B |
| 09/15/2026 | $11.02 | $11.07 (0.45%) | $11.14 | $10.98 | 2.49 M | $5.48 B |
| 09/14/2026 | $11.06 | $11.08 (0.18%) | $11.14 | $11.01 | 3.73 M | $5.49 B |
| 09/11/2026 | $11.15 | $11.08 (-0.63%) | $11.20 | $11.05 | 2.12 M | $5.49 B |
| 09/10/2026 | $11.12 | $11.06 (-0.54%) | $11.18 | $11.02 | 2.37 M | $5.48 B |
| 09/09/2026 | $11.16 | $11.14 (-0.18%) | $11.20 | $11.08 | 2.43 M | $5.52 B |
| 09/08/2026 | $11.43 | $11.17 (-2.27%) | $11.47 | $11.16 | 3.08 M | $5.53 B |
| 09/04/2026 | $11.32 | $11.40 (0.71%) | $11.50 | $11.30 | 2.23 M | $5.65 B |
| 09/03/2026 | $11.42 | $11.38 (-0.35%) | $11.53 | $11.24 | 2.68 M | $5.64 B |
| 09/02/2026 | $11.35 | $11.36 (0.09%) | $11.42 | $11.31 | 2.61 M | $5.63 B |
| 09/01/2026 | $11.47 | $11.37 (-0.87%) | $11.55 | $11.35 | 3.11 M | $5.63 B |
| 08/31/2026 | $11.23 | $11.53 (2.67%) | $11.63 | $11.22 | 6.33 M | $5.71 B |
| 08/28/2026 | $11.30 | $11.30 (0%) | $11.38 | $11.25 | 2.48 M | $5.60 B |
| 08/27/2026 | $11.31 | $11.28 (-0.27%) | $11.36 | $11.25 | 2.06 M | $5.59 B |
| 08/26/2026 | $11.25 | $11.25 (0%) | $11.37 | $11.23 | 2.81 M | $5.57 B |
| 08/25/2026 | $11.38 | $11.36 (-0.18%) | $11.40 | $11.30 | 2.81 M | $5.63 B |
| 08/24/2026 | $11.35 | $11.40 (0.44%) | $11.49 | $11.29 | 2.50 M | $5.65 B |
| 08/21/2026 | $11.40 | $11.30 (-0.88%) | $11.46 | $11.26 | 2.58 M | $5.60 B |
| 08/20/2026 | $11.43 | $11.28 (-1.31%) | $11.47 | $11.24 | 3.27 M | $5.59 B |
| 08/19/2026 | $11.42 | $11.33 (-0.79%) | $11.53 | $11.32 | 3.37 M | $5.61 B |
| 08/18/2026 | $11.50 | $11.41 (-0.78%) | $11.54 | $11.39 | 3.13 M | $5.65 B |
| 08/17/2026 | $11.73 | $11.50 (-1.96%) | $11.73 | $11.47 | 3.55 M | $5.70 B |
| 08/14/2026 | $11.90 | $11.72 (-1.51%) | $11.90 | $11.69 | 3.79 M | $5.81 B |
| 08/13/2026 | $11.71 | $11.91 (1.71%) | $11.98 | $11.71 | 7.33 M | $5.90 B |
| 08/12/2026 | $11.73 | $11.67 (-0.51%) | $11.75 | $11.55 | 2.95 M | $5.78 B |
| 08/11/2026 | $11.56 | $11.68 (1.04%) | $11.75 | $11.49 | 3.70 M | $5.79 B |
| 08/10/2026 | $11.47 | $11.55 (0.7%) | $11.64 | $11.41 | 3.95 M | $5.72 B |
| 08/07/2026 | $11.26 | $11.64 (3.37%) | $11.74 | $11.24 | 8.77 M | $5.77 B |
| 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 |
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.
