5 DAY PERFORMANCE
+9.82%
1 MONTH PERFORMANCE
+12.19%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
-4.20%
YEAR-TO-DATE PERFORMANCE
-8.21%
1 YEAR PERFORMANCE
-10.72%
Blue Owl Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.12 | $10.81 (-2.79%) | $11.17 | $10.55 | 7.00 M | $5.32 B |
| 11/04/2026 | $10.68 | $10.76 (0.75%) | $10.85 | $10.63 | 3.97 M | $5.30 B |
| 11/03/2026 | $10.51 | $10.50 (-0.1%) | $10.55 | $10.40 | 3.00 M | $5.17 B |
| 11/02/2026 | $10.42 | $10.56 (1.34%) | $10.58 | $10.39 | 5.04 M | $5.20 B |
| 10/30/2026 | $10.49 | $10.39 (-0.95%) | $10.49 | $10.34 | 3.69 M | $5.15 B |
| 10/29/2026 | $10.20 | $10.50 (2.94%) | $10.52 | $10.19 | 4.21 M | $5.20 B |
| 10/28/2026 | $10.17 | $10.14 (-0.29%) | $10.19 | $10.01 | 5.07 M | $5.02 B |
| 10/27/2026 | $10.02 | $10.16 (1.4%) | $10.21 | $9.98 | 8.03 M | $5.03 B |
| 10/26/2026 | $10.06 | $9.97 (-0.89%) | $10.10 | $9.91 | 3.26 M | $4.94 B |
| 10/23/2026 | $10.13 | $10.05 (-0.79%) | $10.16 | $9.98 | 2.72 M | $4.98 B |
| 10/22/2026 | $9.84 | $10.17 (3.35%) | $10.19 | $9.83 | 3.80 M | $5.04 B |
| 10/21/2026 | $9.96 | $9.88 (-0.8%) | $9.96 | $9.82 | 4.02 M | $4.89 B |
| 10/20/2026 | $9.91 | $9.92 (0.1%) | $9.96 | $9.82 | 3.72 M | $4.91 B |
| 10/19/2026 | $10.05 | $9.89 (-1.59%) | $10.10 | $9.81 | 5.35 M | $4.90 B |
| 10/16/2026 | $10.35 | $10.11 (-2.32%) | $10.40 | $10.07 | 3.75 M | $5.01 B |
| 10/15/2026 | $10.16 | $10.35 (1.87%) | $10.36 | $10.11 | 5.46 M | $5.13 B |
| 10/14/2026 | $9.97 | $10.10 (1.3%) | $10.12 | $9.97 | 3.95 M | $5.00 B |
| 10/13/2026 | $10.17 | $10.07 (-0.98%) | $10.17 | $9.99 | 3.03 M | $4.99 B |
| 10/12/2026 | $10.12 | $10.12 (0%) | $10.16 | $10.04 | 2.84 M | $5.01 B |
| 10/09/2026 | $10.14 | $10.11 (-0.3%) | $10.23 | $10.04 | 2.71 M | $5.01 B |
| 10/08/2026 | $9.97 | $10.17 (2.01%) | $10.18 | $9.95 | 3.05 M | $5.04 B |
| 10/07/2026 | $9.96 | $10.02 (0.6%) | $10.04 | $9.82 | 5.12 M | $4.96 B |
| 10/06/2026 | $10.19 | $10.03 (-1.57%) | $10.21 | $9.98 | 7.08 M | $4.97 B |
| 10/05/2026 | $10.34 | $10.17 (-1.64%) | $10.46 | $10.15 | 5.01 M | $5.04 B |
| 10/02/2026 | $10.49 | $10.30 (-1.81%) | $10.49 | $10.23 | 4.67 M | $5.10 B |
| 10/01/2026 | $10.46 | $10.44 (-0.19%) | $10.51 | $10.34 | 7.78 M | $5.17 B |
| 09/30/2026 | $10.59 | $10.49 (-0.94%) | $10.65 | $10.47 | 4.45 M | $5.20 B |
| 09/29/2026 | $10.80 | $10.81 (0.09%) | $10.99 | $10.75 | 3.67 M | $5.36 B |
| 09/28/2026 | $10.77 | $10.77 (0%) | $10.79 | $10.65 | 3.60 M | $5.34 B |
| 09/25/2026 | $10.83 | $10.81 (-0.18%) | $10.86 | $10.72 | 2.95 M | $5.36 B |
| 09/24/2026 | $10.93 | $10.80 (-1.19%) | $10.96 | $10.76 | 3.74 M | $5.35 B |
| 09/23/2026 | $11.09 | $10.95 (-1.26%) | $11.09 | $10.94 | 3.17 M | $5.42 B |
| 09/22/2026 | $11.26 | $11.14 (-1.07%) | $11.30 | $11.13 | 2.21 M | $5.52 B |
| 09/21/2026 | $11.26 | $11.19 (-0.62%) | $11.27 | $11.10 | 3.16 M | $5.54 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 |
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.
