Blue Owl Capital Corporation Common Stock (OBDC)

Historical Prices For Blue Owl Capital Corporation Common Stock (OBDC)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	13.43	13.45	13.13	13.15	4,086,199	13.15
12/10/2025	13.38	13.43	13.31	13.38	3,919,955	13.38
12/09/2025	13.32	13.43	13.31	13.34	4,157,000	13.34
12/08/2025	13.46	13.49	13.23	13.30	4,189,178	13.30
12/05/2025	13.41	13.57	13.37	13.48	3,419,015	13.48
12/04/2025	13.42	13.51	13.38	13.45	3,118,127	13.45
12/03/2025	13.22	13.44	13.22	13.41	2,945,725	13.41
12/02/2025	13.27	13.32	13.13	13.22	3,939,259	13.22
12/01/2025	13.13	13.37	13.13	13.24	5,592,053	13.24
11/28/2025	13.16	13.24	13.14	13.17	3,491,385	13.17
11/26/2025	12.87	13.15	12.85	13.13	7,800,452	13.13
11/25/2025	12.68	12.89	12.58	12.88	7,157,452	12.88
11/24/2025	12.38	12.68	12.37	12.65	9,694,768	12.65
11/21/2025	12.08	12.46	12.03	12.34	12,195,321	12.34
11/20/2025	12.12	12.20	11.90	12.03	10,218,721	12.03
11/19/2025	11.85	12.22	11.64	11.97	13,053,646	11.97
11/18/2025	11.74	11.82	11.65	11.75	10,350,026	11.75
11/17/2025	11.90	12.11	11.85	11.86	7,466,181	11.86
11/14/2025	11.89	11.93	11.79	11.90	3,534,283	11.90
11/13/2025	12.08	12.18	11.89	11.96	6,687,759	11.96
11/12/2025	12.04	12.14	12.00	12.10	4,338,794	12.10
11/11/2025	12.10	12.14	11.94	12.07	5,456,382	12.07
11/10/2025	12.20	12.25	11.93	12.08	5,097,826	12.08
11/07/2025	12.12	12.21	11.97	12.14	6,286,811	12.14
11/06/2025	12.22	12.48	11.94	12.10	12,652,432	12.10
11/05/2025	12.90	12.90	12.63	12.78	4,979,228	12.78
11/04/2025	13.04	13.04	12.79	12.91	3,969,798	12.91
11/03/2025	13.00	13.09	12.85	13.05	3,503,026	13.05
10/31/2025	12.80	13.12	12.74	13.02	3,507,685	13.02
10/30/2025	13.00	13.01	12.70	12.81	5,570,350	12.81
10/29/2025	13.17	13.24	12.99	13.06	3,623,965	13.06
10/28/2025	13.23	13.39	13.16	13.24	4,403,423	13.24
10/27/2025	13.00	13.24	12.98	13.20	4,564,097	13.20
10/24/2025	13.11	13.14	12.96	13.03	4,241,832	13.03
10/23/2025	13.00	13.06	12.87	13.00	6,449,616	13.00
10/22/2025	12.88	13.03	12.86	12.96	4,898,411	12.96
10/21/2025	12.71	13.08	12.70	12.96	4,877,530	12.96
10/20/2025	12.68	12.79	12.62	12.70	4,882,895	12.70
10/17/2025	12.54	12.69	12.48	12.60	6,804,366	12.60
10/16/2025	12.89	12.92	12.50	12.54	5,523,400	12.54
10/15/2025	12.93	13.08	12.78	12.87	6,749,893	12.87
10/14/2025	12.38	12.91	12.37	12.87	7,920,152	12.87
10/13/2025	12.21	12.56	12.19	12.50	5,294,734	12.50
10/10/2025	12.19	12.31	12.04	12.13	9,139,655	12.13
10/09/2025	12.47	12.47	12.14	12.23	5,892,495	12.23
10/08/2025	12.55	0.00	12.40	12.43	5,322,847	12.43
10/07/2025	12.60	12.69	12.37	12.54	6,219,747	12.54
10/06/2025	12.72	12.78	12.51	12.54	5,222,441	12.54
10/03/2025	12.75	12.77	12.61	12.66	4,236,726	12.66
10/02/2025	12.51	12.79	12.44	12.73	5,609,374	12.73
10/01/2025	12.66	12.70	12.46	12.51	7,577,755	12.51
9/30/2025	12.80	12.95	12.65	12.77	6,815,082	12.77
9/29/2025	13.30	13.31	13.08	13.21	4,064,518	12.84
9/26/2025	13.37	13.43	13.21	13.24	3,286,160	12.87
9/25/2025	13.32	13.42	13.26	13.37	3,828,483	13.00
9/24/2025	13.60	13.63	13.31	13.38	4,396,712	13.01
9/23/2025	13.64	13.73	13.47	13.57	2,845,277	13.19
9/22/2025	13.92	13.94	13.59	13.61	4,867,876	13.23
9/19/2025	13.86	14.03	13.80	14.01	6,940,790	13.62
9/18/2025	13.74	13.92	13.67	13.84	3,243,999	13.45
9/17/2025	13.72	13.89	13.66	13.74	3,851,618	13.36
9/16/2025	13.70	13.82	13.61	13.70	5,478,250	13.32
9/15/2025	14.06	14.08	13.67	13.71	6,661,846	13.33
9/12/2025	14.26	14.31	14.14	14.15	2,055,887	13.75