Blue Owl Capital Corporation (OBDC) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +9.1%
- 3M
- -3.3%
- YTD
- -12.9%
- 1Y
- -9.6%
- 3Y
- -7.8%
- 5Y
- -5.8%
Loading 10-year price history...
OBDC Historical Performance
OBDC Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +15.5%
- 2020 annual price return
- -28.7%
- 2021 annual price return
- +15.0%
- 2022 annual price return
- -18.9%
- 2023 annual price return
- +24.5%
- 2024 annual price return
- +2.8%
- 2025 annual price return
- -18.6%
- 2026 annual price return
- -19.5%
OBDC Stock Price Trajectory (2019–2026)
As of November 8, 2026, Blue Owl Capital Corporation (OBDC) trades at $10.94, representing a -9.6% return over the past year. The stock has delivered a +25.1% total return over five years (-5.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.19 on December 30, 2019. From this peak, OBDC has corrected -43.0%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-4.3% 1Y), FSK (-23.1% 1Y), and GBDC (-7.5% 1Y), OBDC has underperformed the peer group average. Compare OBDC vs ARCC →
OBDC Historical Price Data · from 2019
Rows 1–50 of 1,838| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 10.69 | 11.02 | 10.58 | 10.94 | 5.93M | +1.20% |
| 2026-11-05 | 11.12 | 11.17 | 10.55 | 10.81 | 7.10M | +0.46% |
| 2026-11-04 | 10.68 | 10.85 | 10.63 | 10.76 | 3.97M | +2.48% |
| 2026-11-03 | 10.51 | 10.55 | 10.40 | 10.50 | 3.00M | -0.57% |
| 2026-11-02 | 10.42 | 10.58 | 10.39 | 10.56 | 5.04M | +1.64% |
| 2026-10-30 | 10.49 | 10.49 | 10.34 | 10.39 | 3.69M | -1.05% |
| 2026-10-29 | 10.20 | 10.52 | 10.19 | 10.50 | 4.21M | +3.55% |
| 2026-10-28 | 10.17 | 10.19 | 10.01 | 10.14 | 5.07M | -0.20% |
| 2026-10-27 | 10.02 | 10.21 | 9.98 | 10.16 | 8.03M | +1.91% |
| 2026-10-26 | 10.06 | 10.10 | 9.91 | 9.97 | 3.26M | -0.80% |
| 2026-10-23 | 10.13 | 10.16 | 9.98 | 10.05 | 2.72M | -1.18% |
| 2026-10-22 | 9.84 | 10.19 | 9.83 | 10.17 | 3.80M | +2.94% |
| 2026-10-21 | 9.96 | 9.96 | 9.82 | 9.88 | 4.02M | -0.40% |
| 2026-10-20 | 9.91 | 9.96 | 9.82 | 9.92 | 3.72M | +0.30% |
| 2026-10-19 | 10.05 | 10.10 | 9.81 | 9.89 | 5.35M | -2.18% |
| 2026-10-16 | 10.35 | 10.40 | 10.07 | 10.11 | 3.75M | -2.32% |
| 2026-10-15 | 10.16 | 10.36 | 10.11 | 10.35 | 5.46M | +2.48% |
| 2026-10-14 | 9.97 | 10.12 | 9.97 | 10.10 | 3.95M | +0.30% |
| 2026-10-13 | 10.17 | 10.17 | 9.99 | 10.07 | 3.03M | -0.49% |
| 2026-10-12 | 10.12 | 10.16 | 10.04 | 10.12 | 2.84M | +0.10% |
| 2026-10-09 | 10.14 | 10.23 | 10.04 | 10.11 | 2.71M | -0.59% |
| 2026-10-08 | 9.97 | 10.18 | 9.95 | 10.17 | 3.05M | +1.50% |
| 2026-10-07 | 9.96 | 10.04 | 9.82 | 10.02 | 5.12M | -0.10% |
| 2026-10-06 | 10.19 | 10.21 | 9.98 | 10.03 | 7.08M | -1.38% |
| 2026-10-05 | 10.34 | 10.46 | 10.15 | 10.17 | 5.01M | -1.26% |
| 2026-10-02 | 10.49 | 10.49 | 10.23 | 10.30 | 4.67M | -1.34% |
| 2026-10-01 | 10.46 | 10.51 | 10.34 | 10.44 | 7.78M | -0.48% |
| 2026-09-30 | 10.59 | 10.65 | 10.47 | 10.49 | 4.45M | -2.96% |
| 2026-09-29 | 10.80 | 10.99 | 10.75 | 10.81 | 3.67M | +0.37% |
| 2026-09-28 | 10.77 | 10.79 | 10.65 | 10.77 | 3.60M | -0.37% |
| 2026-09-25 | 10.83 | 10.86 | 10.72 | 10.81 | 2.95M | +0.09% |
| 2026-09-24 | 10.93 | 10.96 | 10.76 | 10.80 | 3.74M | -1.37% |
| 2026-09-23 | 11.09 | 11.09 | 10.94 | 10.95 | 3.17M | -1.71% |
| 2026-09-22 | 11.26 | 11.30 | 11.13 | 11.14 | 2.21M | -0.45% |
| 2026-09-21 | 11.26 | 11.27 | 11.10 | 11.19 | 3.16M | +0.18% |
| 2026-09-18 | 11.32 | 11.34 | 11.12 | 11.17 | 3.47M | -1.59% |
| 2026-09-17 | 11.22 | 11.47 | 11.20 | 11.35 | 2.98M | +2.16% |
| 2026-09-16 | 11.05 | 11.16 | 10.98 | 11.11 | 2.49M | +0.36% |
| 2026-09-15 | 11.02 | 11.14 | 10.98 | 11.07 | 2.49M | -0.09% |
| 2026-09-14 | 11.06 | 11.14 | 11.01 | 11.08 | 3.73M | 0.00% |
| 2026-09-11 | 11.15 | 11.20 | 11.05 | 11.08 | 2.12M | +0.18% |
| 2026-09-10 | 11.12 | 11.18 | 11.02 | 11.06 | 2.37M | -0.72% |
| 2026-09-09 | 11.16 | 11.20 | 11.08 | 11.14 | 2.43M | -0.27% |
| 2026-09-08 | 11.43 | 11.47 | 11.16 | 11.17 | 3.08M | -2.02% |
| 2026-09-04 | 11.32 | 11.50 | 11.30 | 11.40 | 2.23M | +0.18% |
| 2026-09-03 | 11.42 | 11.53 | 11.24 | 11.38 | 2.68M | +0.18% |
| 2026-09-02 | 11.35 | 11.42 | 11.31 | 11.36 | 2.61M | -0.09% |
| 2026-09-01 | 11.47 | 11.55 | 11.35 | 11.37 | 3.11M | -1.39% |
| 2026-08-31 | 11.23 | 11.63 | 11.22 | 11.53 | 6.33M | +2.04% |
| 2026-08-28 | 11.30 | 11.38 | 11.25 | 11.30 | 2.48M | +0.18% |
OBDC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OBDC — Frequently Asked Questions
Quick answers to the most common questions about buying OBDC stock.
How has OBDC stock performed recently?
OBDC declined -9.6% over the past year, below its 5-year annualized CAGR of -5.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OBDC's all-time high price?
Blue Owl Capital Corporation reached $19.19 on 2019-12-30. The 52-week high is $13.58. Current 1-year return of -9.6% places the stock further from historical peaks.
Where can I download OBDC historical price data?
This page provides OBDC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.