Blue Owl Capital Stock Price History
NYSE: OBDCFinanceDiversified Financial ServicesUSD
10.11-0.06 (-0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OBDC price history at a glance
The price history for Blue Owl Capital (OBDC) on this page begins on July 15, 2019, when the stock closed at $15.49; it most recently closed at $10.11 on October 5, 2026. The highest price in this record is $19.19, reached on December 30, 2019; the latest close is 47.3% below that peak. Across the 6 complete calendar years in the table, OBDC finished higher in 3 and lower in 3. Its best year was 2023 (+27.8%) and its worst was 2020 (-27.2%).
Over roughly 7 years the share price changed -34.7%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, OBDC has lost 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $19.19
- Date of high
- Dec 30, 2019
- Low since 2019
- $8.09
- Date of low
- Mar 23, 2020
- 52-week high
- $13.58
- 52-week low
- $9.82
- IPO year
- 2019
- Last close
- $10.11
OBDC returns
1 week
-1.84%
1 month
-9.25%
3 months
-7.76%
6 months
-6.99%
Year to date
-18.66%
1 year
-17.33%
3 years
-25.11%
5 years
-29.89%
OBDC price return, excluding dividends.
OBDC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.11 | -19.51% |
| 2025 | 12.56 | -17.69% |
| 2024 | 15.26 | +3.39% |
| 2023 | 14.76 | +27.79% |
| 2022 | 11.55 | -18.43% |
| 2021 | 14.16 | +11.85% |
| 2020 | 12.66 | -27.16% |
| 2019* | 17.38 | +12.20% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
OBDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.14 | 10.23 | 10.04 | 10.11 | -0.59% | |
| 9.97 | 10.18 | 9.95 | 10.17 | +1.50% | |
| 9.96 | 10.04 | 9.82 | 10.02 | -0.10% | |
| 10.19 | 10.21 | 9.98 | 10.03 | -1.38% | |
| 10.34 | 10.46 | 10.15 | 10.17 | -1.26% | |
| 10.49 | 10.49 | 10.23 | 10.30 | -1.34% | |
| 10.46 | 10.51 | 10.34 | 10.44 | -0.48% | |
| 10.59 | 10.65 | 10.47 | 10.49 | -2.96% | |
| 10.80 | 10.99 | 10.75 | 10.81 | +0.37% | |
| 10.77 | 10.79 | 10.65 | 10.77 | -0.37% | |
| 10.83 | 10.86 | 10.72 | 10.81 | +0.09% | |
| 10.93 | 10.96 | 10.76 | 10.80 | -1.37% | |
| 11.09 | 11.09 | 10.94 | 10.95 | -1.71% | |
| 11.26 | 11.30 | 11.13 | 11.14 | -0.45% | |
| 11.26 | 11.27 | 11.10 | 11.19 | +0.18% | |
| 11.32 | 11.34 | 11.12 | 11.17 | -1.59% | |
| 11.22 | 11.47 | 11.20 | 11.35 | +2.16% | |
| 11.05 | 11.16 | 10.98 | 11.11 | +0.36% | |
| 11.02 | 11.14 | 10.98 | 11.07 | -0.09% | |
| 11.06 | 11.14 | 11.01 | 11.08 | 0.00% | |
| 11.15 | 11.20 | 11.05 | 11.08 | +0.18% | |
| 11.12 | 11.18 | 11.02 | 11.06 | -0.72% | |
| 11.16 | 11.20 | 11.08 | 11.14 | -0.27% | |
| 11.43 | 11.47 | 11.16 | 11.17 | -2.02% | |
| 11.32 | 11.50 | 11.30 | 11.40 | +0.18% | |
| 11.42 | 11.53 | 11.24 | 11.38 | +0.18% | |
| 11.35 | 11.42 | 11.31 | 11.36 | -0.09% | |
| 11.47 | 11.55 | 11.35 | 11.37 | -1.39% | |
| 11.23 | 11.63 | 11.22 | 11.53 | +2.04% | |
| 11.30 | 11.38 | 11.25 | 11.30 | +0.18% | |
| 11.31 | 11.36 | 11.25 | 11.28 | +0.27% | |
| 11.25 | 11.37 | 11.23 | 11.25 | -0.97% | |
| 11.38 | 11.40 | 11.30 | 11.36 | -0.35% | |
| 11.35 | 11.49 | 11.29 | 11.40 | +0.88% | |
| 11.40 | 11.46 | 11.26 | 11.30 | +0.18% | |
| 11.43 | 11.47 | 11.24 | 11.28 | -0.44% | |
| 11.42 | 11.53 | 11.32 | 11.33 | -0.70% | |
| 11.50 | 11.54 | 11.39 | 11.41 | -0.78% | |
| 11.73 | 11.73 | 11.47 | 11.50 | -1.88% | |
| 11.90 | 11.90 | 11.69 | 11.72 | -1.60% | |
| 11.71 | 11.98 | 11.71 | 11.91 | +2.06% | |
| 11.73 | 11.75 | 11.55 | 11.67 | -0.09% | |
| 11.56 | 11.75 | 11.49 | 11.68 | +1.13% | |
| 11.47 | 11.64 | 11.41 | 11.55 | -0.77% | |
| 11.26 | 11.74 | 11.24 | 11.64 | +2.92% | |
| 11.17 | 11.33 | 10.99 | 11.31 | +3.10% | |
| 11.20 | 11.20 | 10.88 | 10.97 | -2.05% | |
| 11.02 | 11.24 | 10.97 | 11.20 | +1.82% | |
| 10.84 | 11.05 | 10.81 | 11.00 | +2.33% | |
| 10.90 | 10.90 | 10.62 | 10.75 | -0.37% | |
| 10.85 | 10.87 | 10.66 | 10.79 | +0.09% | |
| 11.05 | 11.05 | 10.75 | 10.78 | -2.18% | |
| 10.90 | 11.08 | 10.88 | 11.02 | +0.92% | |
| 10.85 | 11.00 | 10.83 | 10.92 | +1.39% | |
| 10.82 | 10.83 | 10.72 | 10.77 | +0.65% | |
| 10.75 | 10.80 | 10.63 | 10.70 | -1.02% | |
| 10.93 | 11.00 | 10.76 | 10.81 | -1.10% | |
| 10.87 | 11.03 | 10.86 | 10.93 | +0.55% | |
| 11.00 | 11.02 | 10.76 | 10.87 | -1.09% | |
| 11.10 | 11.29 | 10.97 | 10.99 | -1.79% | |
| 11.10 | 11.22 | 11.04 | 11.19 | +0.81% | |
| 11.10 | 11.27 | 11.05 | 11.10 | +1.00% | |
| 10.96 | 11.07 | 10.91 | 10.99 | +1.20% | |
| 10.99 | 11.09 | 10.86 | 10.86 | -0.91% | |
| 10.86 | 11.10 | 10.86 | 10.96 | +2.05% | |
| 10.79 | 10.81 | 10.70 | 10.74 | -0.19% | |
| 10.82 | 10.85 | 10.67 | 10.76 | -0.65% | |
| 10.94 | 11.09 | 10.79 | 10.83 | -0.82% | |
| 10.86 | 11.04 | 10.82 | 10.92 | +0.92% | |
| 10.96 | 10.98 | 10.76 | 10.82 | +0.19% | |
| 10.95 | 11.00 | 10.76 | 10.80 | -0.64% | |
| 10.81 | 11.00 | 10.80 | 10.87 | -2.51% | |
| 10.91 | 11.19 | 10.87 | 11.15 | +3.05% | |
| 10.66 | 10.91 | 10.66 | 10.82 | +1.31% | |
| 10.73 | 10.79 | 10.60 | 10.68 | -0.37% | |
| 10.81 | 10.85 | 10.70 | 10.72 | -0.74% | |
| 10.72 | 10.90 | 10.70 | 10.80 | +0.09% | |
| 10.89 | 11.07 | 10.78 | 10.79 | -0.74% | |
| 10.90 | 10.95 | 10.83 | 10.87 | +0.46% | |
| 11.09 | 11.14 | 10.79 | 10.82 | -2.43% | |
| 11.14 | 11.23 | 11.06 | 11.09 | +0.09% | |
| 11.32 | 11.36 | 11.04 | 11.08 | -0.89% | |
| 11.22 | 11.30 | 11.08 | 11.18 | +0.09% | |
| 11.15 | 11.22 | 11.03 | 11.17 | +0.45% | |
| 11.10 | 11.22 | 11.06 | 11.12 | -0.36% | |
| 11.08 | 11.16 | 11.01 | 11.16 | +1.64% | |
| 11.02 | 11.12 | 10.89 | 10.98 | -0.36% | |
| 11.29 | 11.33 | 10.98 | 11.02 | -2.48% | |
| 11.08 | 11.35 | 11.08 | 11.30 | +3.20% | |
| 11.02 | 11.04 | 10.90 | 10.95 | -2.32% | |
| 11.34 | 11.43 | 11.18 | 11.21 | -1.84% | |
| 11.30 | 11.52 | 11.29 | 11.42 | +1.42% | |
| 11.11 | 11.37 | 11.08 | 11.26 | +1.35% | |
| 11.10 | 11.32 | 11.08 | 11.11 | -0.54% | |
| 11.19 | 11.35 | 11.17 | 11.17 | -0.18% | |
| 11.05 | 11.33 | 11.04 | 11.19 | +1.45% | |
| 11.22 | 11.28 | 11.01 | 11.03 | -1.34% | |
| 11.16 | 11.30 | 11.06 | 11.18 | +0.54% | |
| 11.06 | 11.25 | 10.96 | 11.12 | +0.63% | |
| 11.01 | 11.17 | 10.91 | 11.05 | +0.36% | |
| 11.16 | 11.17 | 10.98 | 11.01 | -1.78% | |
| 11.25 | 11.31 | 11.10 | 11.21 | -0.44% | |
| 11.23 | 11.36 | 11.19 | 11.26 | +0.81% | |
| 11.13 | 11.27 | 11.06 | 11.17 | 0.00% | |
| 11.14 | 11.24 | 11.03 | 11.17 | +0.45% | |
| 11.25 | 11.30 | 11.11 | 11.12 | -2.03% | |
| 11.39 | 11.39 | 11.17 | 11.35 | -0.35% | |
| 11.10 | 11.58 | 11.02 | 11.39 | -3.15% | |
| 11.96 | 11.98 | 11.67 | 11.76 | -1.26% | |
| 11.81 | 11.96 | 11.64 | 11.91 | +0.93% | |
| 11.80 | 11.97 | 11.74 | 11.80 | -0.51% | |
| 11.85 | 11.95 | 11.75 | 11.86 | +1.19% | |
| 11.28 | 11.78 | 11.24 | 11.72 | +3.99% | |
| 11.35 | 11.41 | 11.16 | 11.27 | -0.79% | |
| 11.24 | 11.36 | 11.08 | 11.36 | +1.52% | |
| 11.32 | 11.38 | 11.08 | 11.19 | -0.71% | |
| 11.41 | 11.53 | 11.24 | 11.27 | -0.70% | |
| 11.58 | 11.59 | 11.28 | 11.35 | -2.24% | |
| 11.67 | 11.73 | 11.50 | 11.61 | +0.87% | |
| 11.82 | 11.85 | 11.48 | 11.51 | -2.29% | |
| 11.70 | 11.84 | 11.66 | 11.78 | -0.08% | |
| 11.60 | 11.88 | 11.60 | 11.79 | +1.64% | |
| 11.68 | 11.74 | 11.56 | 11.60 | -0.26% | |
| 11.39 | 11.66 | 11.38 | 11.63 | +2.56% | |
| 11.06 | 11.38 | 11.03 | 11.34 | +3.75% | |
| 10.71 | 10.95 | 10.70 | 10.93 | +0.55% | |
| 10.84 | 10.99 | 10.75 | 10.87 | +1.02% | |
| 10.67 | 10.85 | 10.65 | 10.76 | +0.09% | |
| 11.14 | 11.29 | 10.73 | 10.75 | -1.38% | |
| 10.97 | 11.09 | 10.85 | 10.90 | -1.27% | |
| 10.84 | 11.06 | 10.81 | 11.04 | +1.66% | |
| 10.56 | 10.94 | 10.52 | 10.86 | +0.93% | |
| 11.08 | 11.08 | 10.71 | 10.76 | -2.71% | |
| 10.63 | 11.09 | 10.62 | 11.06 | +1.56% | |
| 10.93 | 10.98 | 10.77 | 10.89 | +0.55% | |
| 11.05 | 11.12 | 10.78 | 10.83 | -2.52% | |
| 11.18 | 11.32 | 11.07 | 11.11 | -1.16% | |
| 11.27 | 11.44 | 11.11 | 11.24 | +0.54% | |
| 11.18 | 11.33 | 11.06 | 11.18 | -1.24% | |
| 11.28 | 11.44 | 11.15 | 11.32 | +1.52% | |
| 11.44 | 11.51 | 11.11 | 11.15 | -2.53% | |
| 11.35 | 11.50 | 11.31 | 11.44 | +0.35% | |
| 11.39 | 11.69 | 11.37 | 11.40 | -0.44% | |
| 11.19 | 11.49 | 11.17 | 11.45 | +3.06% | |
| 11.02 | 11.12 | 10.87 | 11.11 | +1.46% | |
| 11.09 | 11.22 | 10.90 | 10.95 | -0.36% | |
| 11.02 | 11.18 | 10.87 | 10.99 | -1.61% | |
| 11.35 | 11.52 | 10.98 | 11.17 | -1.67% | |
| 11.40 | 11.54 | 11.25 | 11.36 | -0.44% | |
| 11.31 | 11.43 | 11.21 | 11.41 | -0.52% | |
| 11.46 | 11.63 | 11.32 | 11.47 | -0.78% | |
| 11.51 | 11.87 | 11.50 | 11.56 | +0.09% | |
| 11.57 | 11.66 | 11.35 | 11.55 | +0.43% | |
| 11.25 | 11.69 | 11.23 | 11.50 | -0.26% | |
| 11.10 | 11.63 | 10.98 | 11.53 | +2.13% | |
| 11.55 | 11.62 | 11.18 | 11.29 | -3.67% | |
| 11.94 | 11.96 | 11.55 | 11.72 | -1.60% | |
| 11.73 | 11.98 | 11.56 | 11.91 | +1.97% | |
| 11.41 | 11.78 | 11.31 | 11.68 | +1.48% | |
| 11.35 | 11.71 | 11.35 | 11.51 | +0.35% | |
| 11.28 | 11.63 | 11.15 | 11.47 | +0.35% | |
| 12.01 | 12.10 | 11.19 | 11.43 | -1.04% | |
| 11.43 | 11.67 | 11.34 | 11.55 | +1.05% | |
| 11.50 | 11.58 | 11.34 | 11.43 | -0.35% | |
| 11.82 | 11.82 | 11.46 | 11.47 | -3.29% | |
| 12.01 | 12.06 | 11.73 | 11.86 | -0.75% | |
| 11.95 | 12.01 | 11.73 | 11.95 | +0.17% | |
| 11.75 | 12.04 | 11.65 | 11.93 | +1.62% | |
| 11.33 | 11.76 | 11.32 | 11.74 | +2.44% | |
| 11.03 | 11.58 | 11.01 | 11.46 | +5.04% | |
| 11.00 | 11.06 | 10.70 | 10.91 | -2.94% | |
| 11.21 | 11.29 | 11.03 | 11.24 | +1.35% | |
| 11.40 | 11.41 | 10.92 | 11.09 | -3.48% | |
| 11.92 | 11.96 | 11.35 | 11.49 | -4.25% | |
| 12.09 | 12.14 | 11.92 | 12.00 | -1.23% | |
| 12.07 | 12.16 | 12.00 | 12.15 | +0.66% | |
| 12.30 | 12.35 | 12.06 | 12.07 | -1.63% | |
| 12.27 | 12.40 | 12.21 | 12.27 | -0.24% | |
| 12.48 | 12.48 | 12.20 | 12.30 | -1.44% | |
| 12.63 | 12.63 | 12.42 | 12.48 | -1.03% | |
| 12.75 | 12.77 | 12.60 | 12.61 | -0.24% | |
| 12.49 | 12.69 | 12.49 | 12.64 | +1.77% | |
| 12.43 | 12.52 | 12.32 | 12.42 | -1.51% | |
| 12.75 | 12.76 | 12.53 | 12.61 | -0.94% | |
| 12.67 | 12.78 | 12.61 | 12.73 | +0.39% | |
| 12.47 | 12.69 | 12.43 | 12.68 | +1.93% | |
| 12.70 | 12.79 | 12.43 | 12.44 | -1.66% | |
| 12.51 | 12.67 | 12.48 | 12.65 | +0.72% | |
| 12.70 | 12.74 | 12.55 | 12.56 | -0.48% | |
| 12.20 | 12.71 | 12.20 | 12.62 | +2.94% | |
| 12.50 | 12.52 | 12.19 | 12.26 | -1.92% | |
| 12.60 | 12.65 | 12.36 | 12.50 | -1.19% | |
| 12.62 | 12.76 | 12.56 | 12.65 | +0.72% | |
| 12.50 | 12.64 | 12.33 | 12.56 | +1.05% | |
| 12.39 | 12.54 | 12.37 | 12.43 | -2.59% | |
| 12.68 | 12.84 | 12.65 | 12.76 | +0.71% | |
| 12.73 | 12.83 | 12.66 | 12.67 | -0.47% | |
| 12.61 | 12.77 | 12.54 | 12.73 | +1.11% | |
| 12.50 | 12.64 | 12.50 | 12.59 | +0.32% | |
| 12.61 | 12.67 | 12.50 | 12.55 | -0.87% | |
| 12.61 | 12.71 | 12.57 | 12.66 | +0.08% | |
| 12.69 | 12.72 | 12.57 | 12.65 | -0.39% | |
| 12.98 | 13.03 | 12.64 | 12.70 | -1.63% | |
| 13.02 | 13.15 | 12.91 | 12.91 | -0.54% | |
| 13.00 | 13.09 | 12.94 | 12.98 | -0.23% | |
| 13.17 | 13.25 | 12.92 | 13.01 | -0.31% | |
| 13.20 | 13.29 | 13.03 | 13.05 | -0.76% | |
| 13.43 | 13.45 | 13.13 | 13.15 | -1.72% | |
| 13.38 | 13.43 | 13.31 | 13.38 | +0.30% | |
| 13.32 | 13.43 | 13.32 | 13.34 | +0.30% | |
| 13.46 | 13.49 | 13.23 | 13.30 | -1.34% | |
| 13.41 | 13.58 | 13.37 | 13.48 | +0.22% | |
| 13.42 | 13.51 | 13.38 | 13.45 | +0.30% | |
| 13.22 | 13.44 | 13.22 | 13.41 | +1.44% | |
| 13.27 | 13.33 | 13.13 | 13.22 | -0.15% | |
| 13.13 | 13.37 | 13.13 | 13.24 | +0.53% | |
| 13.16 | 13.25 | 13.14 | 13.17 | +0.30% | |
| 12.87 | 13.16 | 12.85 | 13.13 | +1.94% | |
| 12.68 | 12.89 | 12.58 | 12.88 | +1.82% | |
| 12.38 | 12.68 | 12.37 | 12.65 | +2.51% | |
| 12.08 | 12.47 | 12.03 | 12.34 | +2.58% | |
| 12.12 | 12.20 | 11.90 | 12.03 | +0.50% | |
| 11.85 | 12.22 | 11.65 | 11.97 | +1.87% | |
| 11.74 | 11.82 | 11.65 | 11.75 | -0.93% | |
| 11.90 | 12.11 | 11.85 | 11.86 | -0.34% | |
| 11.89 | 11.93 | 11.79 | 11.90 | -0.50% | |
| 12.08 | 12.18 | 11.90 | 11.96 | -1.16% | |
| 12.04 | 12.15 | 12.00 | 12.10 | +0.25% | |
| 12.10 | 12.14 | 11.94 | 12.07 | -0.08% | |
| 12.20 | 12.25 | 11.93 | 12.08 | -0.49% | |
| 12.12 | 12.21 | 11.98 | 12.14 | +0.33% | |
| 12.22 | 12.48 | 11.94 | 12.10 | -5.32% | |
| 12.90 | 12.90 | 12.63 | 12.78 | -1.01% | |
| 13.04 | 13.04 | 12.80 | 12.91 | -1.07% | |
| 13.00 | 13.09 | 12.85 | 13.05 | +0.23% | |
| 12.80 | 13.12 | 12.74 | 13.02 | +1.64% | |
| 13.00 | 13.01 | 12.70 | 12.81 | -1.91% | |
| 13.17 | 13.24 | 13.00 | 13.06 | -1.36% | |
| 13.23 | 13.39 | 13.16 | 13.24 | +0.30% | |
| 13.00 | 13.24 | 12.98 | 13.20 | +1.30% | |
| 13.11 | 13.14 | 12.96 | 13.03 | +0.23% | |
| 13.00 | 13.06 | 12.87 | 13.00 | +0.31% | |
| 12.88 | 13.03 | 12.86 | 12.96 | 0.00% | |
| 12.71 | 13.08 | 12.70 | 12.96 | +2.05% | |
| 12.68 | 12.79 | 12.62 | 12.70 | +0.79% | |
| 12.54 | 12.69 | 12.48 | 12.60 | +0.48% | |
| 12.89 | 12.92 | 12.50 | 12.54 | -2.56% | |
| 12.93 | 13.08 | 12.78 | 12.87 | 0.00% | |
| 12.38 | 12.91 | 12.37 | 12.87 | +2.96% | |
| 12.21 | 12.56 | 12.19 | 12.50 | +3.05% | |
| 12.19 | 12.31 | 12.04 | 12.13 | -0.82% | |
| 12.47 | 12.47 | 12.15 | 12.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OBDC chart for longer ranges.