Blue Owl Capital Corporation OBDC
Open calendar →Blue Owl Capital Corporation Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 14.88 → 10.81 · -27.4%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
10.9300
11.0006
10.7600
10.8100
2,028,665
10.8700
11.0300
10.8600
10.9300
2,693,600
11.0000
11.0200
10.7600
10.8700
2,772,700
Weekend
Weekend
11.1000
11.2900
10.9650
10.9900
3,098,300
11.1000
11.2200
11.0400
11.1900
4,053,000
11.1000
11.2650
11.0500
11.1000
5,617,100
10.9600
11.0700
10.9110
10.9900
3,197,100
10.9900
11.0900
10.8600
10.8600
3,181,700
Weekend
Weekend
10.8600
11.0950
10.8600
10.9600
3,615,900
10.7900
10.8100
10.6950
10.7400
2,301,900
10.8200
10.8500
10.6700
10.7600
4,267,300
10.9400
11.0900
10.7900
10.8300
2,845,600
10.8600
11.0350
10.8200
10.9200
4,362,500
Weekend
Weekend
No trading
10.9600
10.9800
10.7600
10.8200
2,879,300
10.9500
10.9950
10.7600
10.8000
4,579,800
27 · 8-K
Pre-market · 08:30 ET
8-K ↗
26 · 8-K
After-hours · 16:32 ET
8-K ↗
10.8100
11.0000
10.8000
10.8700
3,537,600
10.9100
11.1850
10.8700
11.1500
3,979,500
Weekend
Weekend
25 · 8-K
After-hours · 16:32 ET
8-K ↗
10.6600
10.9050
10.6550
10.8200
4,277,100
10.7300
10.7900
10.6000
10.6800
3,530,500
10.8100
10.8500
10.6950
10.7200
3,842,300
10.7200
10.9000
10.7000
10.8000
3,638,700
10.8900
11.0650
10.7750
10.7900
2,901,300
Weekend
Weekend
No trading
10.9000
10.9500
10.8250
10.8700
8,168,800
11.0900
11.1400
10.7900
10.8200
5,018,800
11.1350
11.2250
11.0600
11.0900
4,045,300
11.3200
11.3600
11.0400
11.0800
3,847,400
Weekend
Weekend
11.2200
11.2960
11.0800
11.1800
2,097,900
11.1500
11.2200
11.0300
11.1700
1,997,600
11.1000
11.2200
11.0600
11.1200
2,739,900
11.0800
11.1600
11.0100
11.1600
2,802,200
11.0200
11.1200
10.8900
10.9800
2,558,400
Weekend
Weekend
11.2900
11.3300
10.9800
11.0200
3,004,500
11.0800
11.3450
11.0770
11.3000
2,833,400
11.0200
11.0400
10.9000
10.9500
5,356,600
11.3400
11.4250
11.1750
11.2100
4,594,700
11.3000
11.5200
11.2900
11.4200
3,586,200
Weekend
Weekend
11.1100
11.3700
11.0750
11.2600
5,594,000
11.1000
11.3150
11.0750
11.1100
3,086,000
11.1900
11.3500
11.1700
11.1700
2,341,900
11.0500
11.3250
11.0400
11.1900
2,540,300
No trading
Weekend
Weekend
11.2200
11.2800
11.0050
11.0300
2,484,400
24 · 8-K
After-hours · 16:05 ET
8-K ↗
11.1600
11.2950
11.0600
11.1800
2,641,800
11.0600
11.2500
10.9600
11.1200
2,918,500
23 · 424B2
After-hours · 16:40 ET
424B2 ↗
11.0100
11.1700
10.9110
11.0500
3,544,200
11.1600
11.1710
10.9750
11.0100
4,759,900
22 · 424B2
Pre-market · 08:58 ET
424B2 ↗
Weekend
Weekend
11.2500
11.3100
11.1000
11.2100
3,347,000
11.2300
11.3550
11.1900
11.2600
2,797,700
11.1300
11.2700
11.0550
11.1700
3,980,600
11.1400
11.2400
11.0250
11.1700
3,252,600
11.2500
11.3000
11.1100
11.1200
3,994,600
Weekend
Weekend
11.3900
11.3900
11.1650
11.3500
4,313,300
11.1000
11.5750
11.0210
11.3900
8,583,900
21 · 8-K
After-hours · 16:11 ET
8-K ↗
20 · 10-Q
After-hours · 16:09 ET
10-Q ↗
11.9600
11.9800
11.6650
11.7600
4,421,300
11.8100
11.9580
11.6400
11.9100
2,734,200
11.8000
11.9660
11.7400
11.8000
2,986,500
Weekend
Weekend
11.8500
11.9500
11.7500
11.8600
3,425,500
11.2800
11.7800
11.2400
11.7200
3,366,600
11.3500
11.4100
11.1600
11.2700
2,292,500
11.2400
11.3600
11.0800
11.3600
2,843,300
11.3200
11.3750
11.0750
11.1900
3,645,500
Weekend
Weekend
11.4100
11.5300
11.2350
11.2700
3,508,100
11.5800
11.5850
11.2800
11.3500
2,734,800
11.6700
11.7250
11.5000
11.6100
2,662,000
11.8200
11.8500
11.4800
11.5100
3,733,700
11.7000
11.8380
11.6610
11.7800
3,774,900
Weekend
Weekend
11.6000
11.8800
11.6000
11.7900
4,371,400
19 · 8-K
After-hours · 16:16 ET
8-K ↗
11.6800
11.7400
11.5550
11.6000
4,994,300
11.3900
11.6600
11.3800
11.6300
6,326,600
18 · 424B2
After-hours · 16:05 ET
424B2 ↗
11.0600
11.3800
11.0300
11.3400
5,303,700
10.7100
10.9500
10.7000
10.9300
5,222,000
17 · 424B2
Pre-market · 09:15 ET
424B2 ↗
Weekend
Weekend
16 · DEFA14A
After-hours · 16:31 ET
DEFA14A ↗
10.8400
10.9900
10.7500
10.8700
4,283,300
10.6700
10.8500
10.6500
10.7600
6,221,400
11.1400
11.2900
10.7300
10.7500
5,417,700
10.9700
11.0900
10.8500
10.9000
5,048,100
10.8400
11.0600
10.8100
11.0400
3,751,200
Weekend
Weekend
No trading
10.5600
10.9350
10.5200
10.8600
7,865,300
15 · DEFA14A
After-hours · 17:07 ET
DEFA14A ↗
14 · DEF 14A
After-hours · 16:58 ET
DEF 14A ↗
13 · 8-K
After-hours · 16:15 ET
8-K ↗
11.0800
11.0800
10.7050
10.7600
6,911,700
10.6300
11.0900
10.6200
11.0600
9,788,700
10.9300
10.9800
10.7700
10.8900
7,651,800
Weekend
Weekend
11.0500
11.1200
10.7800
10.8300
6,984,100
11.1800
11.3200
11.0700
11.1100
5,543,400
11.2700
11.4400
11.1050
11.2400
3,771,800
11.1800
11.3250
11.0600
11.1800
5,770,800
11.2800
11.4350
11.1500
11.3200
4,482,300
Weekend
Weekend
11.4400
11.5100
11.1100
11.1500
6,664,500
11.3500
11.5000
11.3050
11.4400
5,260,800
11.3900
11.6850
11.3700
11.4000
5,813,700
11.1900
11.4900
11.1700
11.4500
5,267,300
11.0200
11.1200
10.8700
11.1100
6,057,100
Weekend
Weekend
11.0900
11.2150
10.8950
10.9500
5,884,200
11.0200
11.1800
10.8700
10.9900
10,256,200
11.3500
11.5200
10.9750
11.1700
9,104,100
11.4000
11.5400
11.2500
11.3600
7,393,900
11.3100
11.4300
11.2100
11.4100
8,489,000
Weekend
Weekend
11.4600
11.6250
11.3200
11.4700
7,773,300
11.5100
11.8650
11.5000
11.5600
6,780,400
11.5700
11.6600
11.3500
11.5500
6,848,000
11.2500
11.6850
11.2300
11.5000
6,411,900
11.1000
11.6250
10.9800
11.5300
6,501,500
Weekend
Weekend
11.5500
11.6200
11.1800
11.2900
7,094,500
11.9400
11.9550
11.5450
11.7200
7,158,300
11.7300
11.9800
11.5600
11.9100
7,670,600
11.4100
11.7800
11.3130
11.6800
11,438,600
11.3500
11.7100
11.3500
11.5100
11,807,300
Weekend
Weekend
11.2800
11.6250
11.1500
11.4700
8,879,800
12.0050
12.1000
11.1900
11.4300
13,575,400
12 · 10-K
After-hours · 16:12 ET
10-K ↗
11 · 8-K
After-hours · 16:10 ET
8-K ↗
11.4300
11.6700
11.3400
11.5500
6,363,800
11.5000
11.5780
11.3350
11.4300
6,003,200
No trading
Weekend
Weekend
11.8200
11.8200
11.4600
11.4700
4,921,500
12.0100
12.0550
11.7300
11.8600
9,008,800
11.9500
12.0100
11.7300
11.9500
3,480,000
11.7500
12.0350
11.6500
11.9300
3,856,300
11.3300
11.7600
11.3150
11.7400
5,569,700
Weekend
Weekend
11.0300
11.5800
11.0100
11.4600
9,928,600
11.0000
11.0600
10.7000
10.9100
12,079,900
11.2100
11.2850
11.0300
11.2400
9,362,300
11.4000
11.4100
10.9200
11.0900
13,167,700
11.9200
11.9600
11.3500
11.4900
14,522,300
Weekend
Weekend
12.0900
12.1400
11.9200
12.0000
4,232,900
12.0700
12.1600
12.0000
12.1500
3,570,500
12.3000
12.3500
12.0550
12.0700
4,204,000
12.2650
12.4000
12.2100
12.2700
2,885,800
12.4800
12.4800
12.2000
12.3000
5,760,900
Weekend
Weekend
12.6300
12.6300
12.4200
12.4800
2,659,200
12.7500
12.7670
12.6000
12.6100
2,181,200
12.4900
12.6850
12.4900
12.6400
2,861,300
12.4300
12.5180
12.3150
12.4200
4,138,000
No trading
Weekend
Weekend
12.7500
12.7600
12.5300
12.6100
3,973,000
12.6700
12.7800
12.6050
12.7300
4,192,500
12.4700
12.6890
12.4250
12.6800
4,322,000
12.7000
12.7900
12.4300
12.4400
3,581,700
12.5100
12.6700
12.4800
12.6500
3,022,000
Weekend
Weekend
12.7000
12.7400
12.5450
12.5600
2,775,400
12.2000
12.7100
12.2000
12.6200
3,686,300
12.5000
12.5200
12.1900
12.2600
4,950,700
10 · 8-K
Pre-market · 08:30 ET
8-K ↗
12.6000
12.6500
12.3600
12.5000
4,163,400
12.6200
12.7600
12.5600
12.6500
4,076,200
Weekend
Weekend
12.5000
12.6400
12.3300
12.5600
3,214,300
No trading
12.3900
12.5400
12.3700
12.4300
6,011,700
12.6800
12.8400
12.6500
12.7600
5,007,200
12.7300
12.8300
12.6600
12.6700
5,297,000
Weekend
Weekend
12.6100
12.7700
12.5420
12.7300
3,565,800
No trading
12.5000
12.6350
12.5000
12.5900
2,665,300
12.6100
12.6680
12.5000
12.5500
4,184,200
12.6100
12.7100
12.5700
12.6600
5,565,000
Weekend
Weekend
12.6900
12.7200
12.5700
12.6500
6,630,900
12.9800
13.0300
12.6400
12.7000
5,008,300
13.0200
13.1500
12.9100
12.9100
4,758,700
13.0000
13.0900
12.9400
12.9800
3,384,600
13.1700
13.2450
12.9200
13.0100
4,314,900
Weekend
Weekend
13.2000
13.2850
13.0250
13.0500
3,334,300
13.4250
13.4500
13.1300
13.1500
4,087,300
13.3800
13.4300
13.3100
13.3800
3,920,500
13.3200
13.4250
13.3150
13.3400
4,162,400
13.4600
13.4900
13.2300
13.3000
4,189,600
Weekend
Weekend
13.4100
13.5750
13.3700
13.4800
3,418,800
13.4200
13.5100
13.3800
13.4500
3,120,800
13.2200
13.4400
13.2200
13.4100
2,949,800
9 · 8-K
After-hours · 17:19 ET
8-K ↗
13.2700
13.3250
13.1300
13.2200
3,940,600
13.1300
13.3700
13.1300
13.2400
5,592,700
Weekend
Weekend
13.1600
13.2450
13.1400
13.1700
3,491,400
No trading
12.8700
13.1550
12.8500
13.1300
7,800,200
12.6800
12.8900
12.5800
12.8800
7,157,400
12.3800
12.6800
12.3700
12.6500
9,688,900
Weekend
Weekend
12.0800
12.4650
12.0300
12.3400
12,195,300
12.1200
12.2000
11.9000
12.0300
10,220,000
11.8500
12.2170
11.6450
11.9700
13,059,500
8 · 8-K
Pre-market · 09:06 ET
8-K ↗
11.7400
11.8170
11.6500
11.7500
10,352,600
11.9000
12.1100
11.8500
11.8600
7,466,800
Weekend
Weekend
11.8900
11.9300
11.7900
11.9000
3,534,300
12.0800
12.1800
11.8950
11.9600
6,738,300
12.0400
12.1450
12.0000
12.1000
4,338,700
12.1000
12.1360
11.9430
12.0700
5,456,400
12.2000
12.2500
11.9300
12.0800
5,098,500
Weekend
Weekend
12.1200
12.2100
11.9750
12.1400
6,286,800
12.2200
12.4810
11.9350
12.1000
12,653,300
7 · 10-Q
After-hours · 16:36 ET
10-Q ↗
6 · 8-K
After-hours · 16:59 ET
8-K ↗
5 · 8-K
After-hours · 16:37 ET
8-K ↗
12.9000
12.9000
12.6300
12.7800
5,003,900
13.0400
13.0400
12.7950
12.9100
3,971,000
13.0000
13.0900
12.8450
13.0500
3,503,000
Weekend
Weekend
12.8000
13.1200
12.7400
13.0200
3,507,700
13.0000
13.0100
12.7000
12.8100
5,570,400
13.1700
13.2360
12.9950
13.0600
3,624,200
13.2300
13.3900
13.1600
13.2400
4,403,000
13.0000
13.2360
12.9800
13.2000
4,564,000
Weekend
Weekend
13.1100
13.1400
12.9600
13.0300
4,241,400
13.0000
13.0600
12.8650
13.0000
5,949,500
12.8800
13.0300
12.8600
12.9600
4,898,800
12.7100
13.0800
12.7000
12.9600
4,879,200
12.6800
12.7900
12.6200
12.7000
4,882,900
Weekend
Weekend
12.5400
12.6850
12.4800
12.6000
6,804,400
12.8900
12.9200
12.5000
12.5400
5,524,600
12.9300
13.0800
12.7830
12.8700
6,750,100
12.3800
12.9100
12.3710
12.8700
7,920,300
12.2100
12.5600
12.1850
12.5000
5,295,100
Weekend
Weekend
12.1900
12.3100
12.0400
12.1300
9,139,700
12.4700
12.4700
12.1450
12.2300
5,892,500
12.5500
12.6500
12.4000
12.4300
5,324,000
12.6000
12.6900
12.3750
12.5400
6,221,700
12.7200
12.7800
12.5100
12.5400
5,223,300
Weekend
Weekend
12.7500
12.7700
12.6100
12.6600
4,236,700
12.5100
12.7900
12.4370
12.7300
5,609,500
12.6600
12.7000
12.4650
12.5100
7,577,500
4 · 8-K
Pre-market · 08:30 ET
8-K ↗
12.8000
12.9500
12.6490
12.7700
6,815,300
13.3000
13.3100
13.0800
13.2100
4,064,900
Weekend
Weekend
13.3700
13.4300
13.2100
13.2400
3,286,200
13.3200
13.4200
13.2600
13.3700
3,828,500
13.6000
13.6280
13.3100
13.3800
4,396,600
13.6400
13.7300
13.4700
13.5700
2,845,200
13.9200
13.9400
13.5900
13.6100
4,868,400
Weekend
Weekend
13.8600
14.0300
13.8000
14.0100
6,940,500
13.7400
13.9200
13.6700
13.8400
3,243,800
13.7200
13.8900
13.6600
13.7400
3,851,600
13.7000
13.8200
13.6100
13.7000
5,478,000
14.0600
14.0800
13.6700
13.7100
6,662,000
Weekend
Weekend
14.2600
14.3100
14.1450
14.1500
2,055,900
14.1500
14.2750
14.1450
14.2700
1,787,000
14.2000
14.2400
14.0800
14.1500
1,756,500
14.3000
14.3000
14.1600
14.1800
1,985,000
14.3400
14.3400
14.1900
14.3100
2,159,400
Weekend
Weekend
14.4000
14.4400
14.2500
14.3400
1,996,600
14.2250
14.3700
14.2000
14.3600
2,297,200
14.2000
14.3200
14.1850
14.2200
3,049,900
14.2300
14.3600
14.1700
14.2300
3,064,600
No trading
Weekend
Weekend
14.2200
14.3500
14.2100
14.3400
1,572,500
14.2200
14.2600
14.0900
14.2200
2,468,500
14.1300
14.2700
14.1100
14.2100
2,009,200
14.1700
14.2000
14.0900
14.1700
2,033,200
14.3000
14.3300
14.0100
14.1100
2,399,000
Weekend
Weekend
14.1000
14.3150
14.1000
14.2600
2,593,700
14.0500
14.1500
14.0350
14.0700
3,173,400
14.1900
14.2800
14.0650
14.1500
2,655,400
14.3000
14.3660
14.1500
14.1900
2,605,900
3 · 8-K
After-hours · 16:30 ET
8-K ↗
14.1200
14.2000
14.1200
14.1600
2,292,500
Weekend
Weekend
14.3400
14.3800
14.1200
14.1300
3,039,600
14.2750
14.3500
14.2400
14.3000
2,644,800
14.3600
14.4200
14.3050
14.3800
3,125,700
14.1100
14.3200
14.0900
14.2800
2,629,300
14.1900
14.2400
14.0400
14.0900
1,854,300
Weekend
Weekend
14.1000
14.2700
14.0800
14.1700
2,548,200
14.4200
14.5300
14.0650
14.0800
3,174,800
2 · 10-Q
After-hours · 16:05 ET
10-Q ↗
1 · 8-K
After-hours · 16:47 ET
8-K ↗
14.2700
14.2900
14.1100
14.1100
2,461,800
14.0900
14.2200
13.9200
14.1900
2,499,300
14.1400
14.1900
14.0410
14.0900
2,434,200
Weekend
Weekend
14.2000
14.2000
13.9100
14.0800
3,045,400
14.3700
14.4800
14.2600
14.2800
2,337,700
14.5500
14.6500
14.3250
14.4100
2,181,100
14.6100
14.6500
14.3400
14.5500
2,634,200
14.7800
14.8500
14.6000
14.6100
2,154,700
Weekend
Weekend
14.8600
14.8900
14.7650
14.8500
2,347,300
14.9500
14.9800
14.8050
14.8800
3,311,400
14.9800
15.0100
14.8900
14.9500
1,997,900
14.8900
14.9300
14.8000
14.8800
1,937,900
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.