5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
-8.21%
1 YEAR PERFORMANCE
-20.15%
Blue Owl Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $11.96 | $11.76 (-1.67%) | $11.98 | $11.67 | 4.42 M | $5.87 B |
| 05/05/2026 | $11.81 | $11.91 (0.85%) | $11.96 | $11.64 | 2.73 M | $5.94 B |
| 05/04/2026 | $11.80 | $11.80 (0%) | $11.97 | $11.74 | 2.99 M | $5.89 B |
| 05/01/2026 | $11.85 | $11.86 (0.08%) | $11.95 | $11.75 | 3.43 M | $5.92 B |
| 04/30/2026 | $11.28 | $11.72 (3.9%) | $11.78 | $11.24 | 3.37 M | $5.85 B |
| 04/29/2026 | $11.35 | $11.27 (-0.7%) | $11.41 | $11.16 | 2.29 M | $5.62 B |
| 04/28/2026 | $11.24 | $11.36 (1.07%) | $11.36 | $11.08 | 2.84 M | $5.67 B |
| 04/27/2026 | $11.32 | $11.19 (-1.15%) | $11.38 | $11.08 | 3.65 M | $5.58 B |
| 04/24/2026 | $11.41 | $11.27 (-1.23%) | $11.53 | $11.24 | 3.51 M | $5.62 B |
| 04/23/2026 | $11.58 | $11.35 (-1.99%) | $11.59 | $11.28 | 2.73 M | $5.66 B |
| 04/22/2026 | $11.67 | $11.61 (-0.51%) | $11.73 | $11.50 | 2.66 M | $5.79 B |
| 04/21/2026 | $11.82 | $11.51 (-2.62%) | $11.85 | $11.48 | 3.73 M | $5.74 B |
| 04/20/2026 | $11.70 | $11.78 (0.68%) | $11.84 | $11.66 | 3.77 M | $5.88 B |
| 04/17/2026 | $11.60 | $11.79 (1.64%) | $11.88 | $11.60 | 4.37 M | $5.88 B |
| 04/16/2026 | $11.68 | $11.60 (-0.68%) | $11.74 | $11.56 | 4.99 M | $5.79 B |
| 04/15/2026 | $11.39 | $11.63 (2.11%) | $11.66 | $11.38 | 6.33 M | $5.80 B |
| 04/14/2026 | $11.06 | $11.34 (2.53%) | $11.38 | $11.03 | 5.30 M | $5.66 B |
| 04/13/2026 | $10.71 | $10.93 (2.05%) | $10.95 | $10.70 | 5.22 M | $5.45 B |
| 04/10/2026 | $10.84 | $10.87 (0.28%) | $10.99 | $10.75 | 4.28 M | $5.42 B |
| 04/09/2026 | $10.67 | $10.76 (0.84%) | $10.85 | $10.65 | 6.22 M | $5.37 B |
| 04/08/2026 | $11.14 | $10.75 (-3.5%) | $11.29 | $10.73 | 5.42 M | $5.36 B |
| 04/07/2026 | $10.97 | $10.90 (-0.64%) | $11.09 | $10.85 | 5.05 M | $5.44 B |
| 04/06/2026 | $10.84 | $11.04 (1.85%) | $11.06 | $10.81 | 3.75 M | $5.51 B |
| 04/02/2026 | $10.56 | $10.86 (2.84%) | $10.94 | $10.52 | 7.87 M | $5.42 B |
| 04/01/2026 | $11.08 | $10.76 (-2.89%) | $11.08 | $10.71 | 6.91 M | $5.37 B |
| 03/31/2026 | $10.63 | $11.06 (4.05%) | $11.09 | $10.62 | 9.79 M | $5.52 B |
| 03/30/2026 | $10.93 | $10.89 (-0.37%) | $10.98 | $10.77 | 7.65 M | $5.43 B |
| 03/27/2026 | $11.05 | $10.83 (-1.99%) | $11.12 | $10.78 | 6.98 M | $5.40 B |
| 03/26/2026 | $11.18 | $11.11 (-0.63%) | $11.32 | $11.07 | 5.54 M | $5.54 B |
| 03/25/2026 | $11.27 | $11.24 (-0.27%) | $11.44 | $11.11 | 3.77 M | $5.61 B |
| 03/24/2026 | $11.18 | $11.18 (0%) | $11.33 | $11.06 | 5.77 M | $5.58 B |
| 03/23/2026 | $11.28 | $11.32 (0.35%) | $11.44 | $11.15 | 4.48 M | $5.65 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.
