5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
-5.70%
YEAR-TO-DATE PERFORMANCE
-8.21%
1 YEAR PERFORMANCE
-16.84%
Blue Owl Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.96 | $11.76 (-1.67%) | $11.98 | $11.67 | 4.31 M | $5.95 B |
| 05/05/2026 | $11.81 | $11.91 (0.85%) | $11.96 | $11.64 | 2.73 M | $6.05 B |
| 05/04/2026 | $11.80 | $11.80 (0%) | $11.97 | $11.74 | 2.99 M | $5.99 B |
| 05/01/2026 | $11.85 | $11.86 (0.08%) | $11.95 | $11.75 | 3.43 M | $6.02 B |
| 04/30/2026 | $11.28 | $11.72 (3.9%) | $11.78 | $11.24 | 3.37 M | $5.95 B |
| 04/29/2026 | $11.35 | $11.27 (-0.7%) | $11.41 | $11.16 | 2.29 M | $5.72 B |
| 04/28/2026 | $11.24 | $11.36 (1.07%) | $11.36 | $11.08 | 2.84 M | $5.77 B |
| 04/27/2026 | $11.32 | $11.19 (-1.15%) | $11.38 | $11.08 | 3.65 M | $5.68 B |
| 04/24/2026 | $11.41 | $11.27 (-1.23%) | $11.53 | $11.24 | 3.51 M | $5.72 B |
| 04/23/2026 | $11.58 | $11.35 (-1.99%) | $11.59 | $11.28 | 2.73 M | $5.76 B |
| 04/22/2026 | $11.67 | $11.61 (-0.51%) | $11.73 | $11.50 | 2.66 M | $5.90 B |
| 04/21/2026 | $11.82 | $11.51 (-2.62%) | $11.85 | $11.48 | 3.73 M | $5.84 B |
| 04/20/2026 | $11.70 | $11.78 (0.68%) | $11.84 | $11.66 | 3.77 M | $5.98 B |
| 04/17/2026 | $11.60 | $11.79 (1.64%) | $11.88 | $11.60 | 4.37 M | $5.99 B |
| 04/16/2026 | $11.68 | $11.60 (-0.68%) | $11.74 | $11.56 | 4.99 M | $5.89 B |
| 04/15/2026 | $11.39 | $11.63 (2.11%) | $11.66 | $11.38 | 6.33 M | $5.91 B |
| 04/14/2026 | $11.06 | $11.34 (2.53%) | $11.38 | $11.03 | 5.30 M | $5.76 B |
| 04/13/2026 | $10.71 | $10.93 (2.05%) | $10.95 | $10.70 | 5.22 M | $5.55 B |
| 04/10/2026 | $10.84 | $10.87 (0.28%) | $10.99 | $10.75 | 4.28 M | $5.52 B |
| 04/09/2026 | $10.67 | $10.76 (0.84%) | $10.85 | $10.65 | 6.22 M | $5.46 B |
| 04/08/2026 | $11.14 | $10.75 (-3.5%) | $11.29 | $10.73 | 5.42 M | $5.46 B |
| 04/07/2026 | $10.97 | $10.90 (-0.64%) | $11.09 | $10.85 | 5.05 M | $5.54 B |
| 04/06/2026 | $10.84 | $11.04 (1.85%) | $11.06 | $10.81 | 3.75 M | $5.61 B |
| 04/02/2026 | $10.56 | $10.86 (2.84%) | $10.94 | $10.52 | 7.87 M | $5.51 B |
| 04/01/2026 | $11.08 | $10.76 (-2.89%) | $11.08 | $10.71 | 6.91 M | $5.46 B |
| 03/31/2026 | $10.63 | $11.06 (4.05%) | $11.09 | $10.62 | 9.79 M | $5.62 B |
| 03/30/2026 | $10.93 | $10.89 (-0.37%) | $10.98 | $10.77 | 7.65 M | $5.53 B |
| 03/27/2026 | $11.05 | $10.83 (-1.99%) | $11.12 | $10.78 | 6.98 M | $5.50 B |
| 03/26/2026 | $11.18 | $11.11 (-0.63%) | $11.32 | $11.07 | 5.54 M | $5.64 B |
| 03/25/2026 | $11.27 | $11.24 (-0.27%) | $11.44 | $11.11 | 3.77 M | $5.71 B |
| 03/24/2026 | $11.18 | $11.18 (0%) | $11.33 | $11.06 | 5.77 M | $5.68 B |
| 03/23/2026 | $11.28 | $11.32 (0.35%) | $11.44 | $11.15 | 4.48 M | $5.75 B |
| 03/20/2026 | $11.44 | $11.15 (-2.53%) | $11.51 | $11.11 | 6.66 M | $5.66 B |
| 03/19/2026 | $11.35 | $11.44 (0.79%) | $11.50 | $11.31 | 5.26 M | $5.81 B |
| 03/18/2026 | $11.39 | $11.40 (0.09%) | $11.69 | $11.37 | 5.81 M | $5.79 B |
| 03/17/2026 | $11.19 | $11.45 (2.32%) | $11.49 | $11.17 | 5.27 M | $5.81 B |
| 03/16/2026 | $11.02 | $11.11 (0.82%) | $11.12 | $10.87 | 6.06 M | $5.64 B |
| 03/13/2026 | $11.09 | $10.95 (-1.26%) | $11.22 | $10.90 | 5.88 M | $5.56 B |
| 03/12/2026 | $11.02 | $10.99 (-0.27%) | $11.18 | $10.87 | 10.26 M | $5.58 B |
| 03/11/2026 | $11.35 | $11.17 (-1.59%) | $11.52 | $10.98 | 9.10 M | $5.67 B |
| 03/10/2026 | $11.40 | $11.36 (-0.35%) | $11.54 | $11.25 | 7.39 M | $5.77 B |
| 03/09/2026 | $11.31 | $11.41 (0.88%) | $11.43 | $11.21 | 8.49 M | $5.79 B |
| 03/06/2026 | $11.46 | $11.47 (0.09%) | $11.63 | $11.32 | 7.77 M | $5.82 B |
| 03/05/2026 | $11.51 | $11.56 (0.43%) | $11.87 | $11.50 | 6.78 M | $5.87 B |
| 03/04/2026 | $11.57 | $11.55 (-0.17%) | $11.66 | $11.35 | 6.85 M | $5.87 B |
| 03/03/2026 | $11.25 | $11.50 (2.22%) | $11.69 | $11.23 | 6.41 M | $5.84 B |
| 03/02/2026 | $11.10 | $11.53 (3.87%) | $11.63 | $10.98 | 6.50 M | $5.86 B |
| 02/27/2026 | $11.55 | $11.29 (-2.25%) | $11.62 | $11.18 | 7.09 M | $5.73 B |
| 02/26/2026 | $11.94 | $11.72 (-1.84%) | $11.96 | $11.55 | 7.16 M | $5.95 B |
| 02/25/2026 | $11.73 | $11.91 (1.53%) | $11.98 | $11.56 | 7.67 M | $6.05 B |
| 02/24/2026 | $11.41 | $11.68 (2.37%) | $11.78 | $11.31 | 11.44 M | $5.93 B |
| 02/23/2026 | $11.35 | $11.51 (1.41%) | $11.71 | $11.35 | 11.81 M | $5.84 B |
| 02/20/2026 | $11.28 | $11.47 (1.68%) | $11.63 | $11.15 | 8.88 M | $5.82 B |
| 02/19/2026 | $12.01 | $11.43 (-4.83%) | $12.10 | $11.19 | 13.58 M | $5.80 B |
| 02/18/2026 | $11.43 | $11.55 (1.05%) | $11.67 | $11.34 | 6.36 M | $5.85 B |
| 02/17/2026 | $11.50 | $11.43 (-0.61%) | $11.58 | $11.34 | 6.00 M | $5.78 B |
| 02/13/2026 | $11.82 | $11.47 (-2.96%) | $11.82 | $11.46 | 4.92 M | $5.86 B |
| 02/12/2026 | $12.01 | $11.86 (-1.25%) | $12.06 | $11.73 | 9.01 M | $6.06 B |
| 02/11/2026 | $11.95 | $11.95 (0%) | $12.01 | $11.73 | 3.48 M | $6.11 B |
| 02/10/2026 | $11.75 | $11.93 (1.53%) | $12.04 | $11.65 | 3.86 M | $6.10 B |
| 02/09/2026 | $11.33 | $11.74 (3.62%) | $11.76 | $11.32 | 5.57 M | $6.00 B |
| 02/06/2026 | $11.03 | $11.46 (3.9%) | $11.58 | $11.01 | 9.93 M | $5.86 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.
