Blue Owl Capital Corporation
OBDCNYSEFinancial Services● Active
$10.99
$-0.03(-0.27%)
Market Cap$5.5B
P/E Ratio—
52W High$15.185
52W Low$10.52
Blue Owl Capital Corporation（OBDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
obdc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.91
Jun 3, 2024
-35.2% from here
5-Year Low5Y
$10.18
Oct 3, 2022
+7.7% from low
IPO Priceadj.
$15.49
Jul 18, 2019
-29.2% since IPO
1 Year Ago
$14.70
Jun 9, 2025
-25.4% in 1Y
5 Years Ago
$14.68
Jun 8, 2021
-25.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OBDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.06 | $11.12 | $10.89 | $10.97 | $10.97 | 2.1M | -0.81% |
| Jun 5, 2026 | $11.29 | $11.33 | $10.98 | $11.02 | $11.02 | 3.0M | -2.39% |
| Jun 4, 2026 | $11.08 | $11.35 | $11.08 | $11.30 | $11.30 | 2.8M | +1.99% |
| Jun 3, 2026 | $11.02 | $11.04 | $10.90 | $10.95 | $10.95 | 5.4M | -0.64% |
| Jun 2, 2026 | $11.34 | $11.43 | $11.18 | $11.21 | $11.21 | 4.6M | -1.15% |
| Jun 1, 2026 | $11.30 | $11.52 | $11.29 | $11.42 | $11.42 | 3.6M | +1.06% |
| May 29, 2026 | $11.11 | $11.37 | $11.08 | $11.26 | $11.26 | 5.6M | +1.35% |
| May 28, 2026 | $11.10 | $11.32 | $11.08 | $11.11 | $11.11 | 3.1M | +0.09% |
| May 27, 2026 | $11.19 | $11.35 | $11.17 | $11.17 | $11.17 | 2.3M | -0.18% |
| May 26, 2026 | $11.05 | $11.33 | $11.04 | $11.19 | $11.19 | 2.5M | +1.27% |
| May 22, 2026 | $11.22 | $11.28 | $11.01 | $11.03 | $11.03 | 2.5M | -1.69% |
| May 21, 2026 | $11.16 | $11.30 | $11.06 | $11.18 | $11.18 | 2.6M | +0.18% |
| May 20, 2026 | $11.06 | $11.25 | $10.96 | $11.12 | $11.12 | 2.9M | +0.54% |
| May 19, 2026 | $11.01 | $11.17 | $10.91 | $11.05 | $11.05 | 3.5M | +0.36% |
| May 18, 2026 | $11.16 | $11.17 | $10.98 | $11.01 | $11.01 | 4.8M | -1.34% |
| May 15, 2026 | $11.25 | $11.31 | $11.10 | $11.21 | $11.21 | 3.3M | -0.36% |
| May 14, 2026 | $11.23 | $11.36 | $11.19 | $11.26 | $11.26 | 2.8M | +0.27% |
| May 13, 2026 | $11.13 | $11.27 | $11.06 | $11.17 | $11.17 | 4.0M | +0.36% |
| May 12, 2026 | $11.14 | $11.24 | $11.03 | $11.17 | $11.17 | 3.3M | +0.27% |
| May 11, 2026 | $11.25 | $11.30 | $11.11 | $11.12 | $11.12 | 4.0M | -1.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OBDC
Jan 1 → Dec 31 · 6 years2026-12.3%$12.50 → $10.96
-12.3%
2025-17.6%$15.08 → $12.43
-17.6%
2024+2.9%$14.69 → $15.12
+2.9%
2023+27.0%$11.62 → $14.76
+27.0%
2022-18.4%$14.16 → $11.55
-18.4%
2021-3.7%$14.71 → $14.16
-3.7%
Best Year2023 · +27.0%
Worst Year2022 · -18.4%
Positive Years2 / 6
Avg Annual Return-3.7%
6Y Total Return-25.5%
6Y CAGR~-4.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in OBDC?
If you invested $1,000 in OBDC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$708
Total Return-29.2%
CAGR~-4.8% / yr
Profit$-292
Based on Jul 18, 2019 · $15.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blue Owl Capital Corporation（OBDC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OBDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OBDC 历史股价FMP 日线复权 OHLCV