Blue Owl Capital Corporation (OBDC) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
OBDC Historical Performance
Short-Term Returns
OBDC Stock Price Trajectory (2019–2026)
As of May 8, 2026, Blue Owl Capital Corporation (OBDC) trades at $11.41, representing a -16.8% return over the past year. The stock has delivered a +32.9% total return over five years (-4.3% 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 -40.6%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-8.8% 1Y), FSK (-43.8% 1Y), and GBDC (-7.3% 1Y), OBDC has underperformed the peer group average. Compare OBDC vs ARCC →
OBDC Historical Price Data (2025–2026)
Showing 30 of 1,712 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.10 | 11.57 | 11.02 | 11.40 | 8.11M | -3.02% |
| 2026-05-06 | 11.89 | 11.98 | 11.66 | 11.76 | 4.25M | -1.26% |
| 2026-05-05 | 11.84 | 11.96 | 11.64 | 11.91 | 2.63M | +0.93% |
| 2026-05-04 | 11.80 | 11.97 | 11.74 | 11.80 | 2.98M | -0.51% |
| 2026-05-01 | 11.85 | 11.95 | 11.75 | 11.86 | 3.14M | +1.19% |
| 2026-04-30 | 11.28 | 11.78 | 11.24 | 11.72 | 3.12M | +3.99% |
| 2026-04-29 | 11.35 | 11.41 | 11.16 | 11.27 | 2.25M | -0.79% |
| 2026-04-28 | 11.24 | 11.36 | 11.08 | 11.36 | 2.81M | +1.52% |
| 2026-04-27 | 11.32 | 11.38 | 11.07 | 11.19 | 3.41M | -0.71% |
| 2026-04-24 | 11.41 | 11.53 | 11.23 | 11.27 | 3.14M | -0.70% |
| 2026-04-23 | 11.58 | 11.59 | 11.28 | 11.35 | 2.69M | -2.24% |
| 2026-04-22 | 11.67 | 11.72 | 11.51 | 11.61 | 2.63M | +0.87% |
| 2026-04-21 | 11.82 | 11.85 | 11.48 | 11.51 | 3.60M | -2.29% |
| 2026-04-20 | 11.70 | 11.84 | 11.66 | 11.78 | 3.72M | -0.08% |
| 2026-04-17 | 11.60 | 11.88 | 11.60 | 11.79 | 4.37M | +1.64% |
| 2026-04-16 | 11.68 | 11.74 | 11.55 | 11.60 | 4.71M | -0.26% |
| 2026-04-15 | 11.39 | 11.66 | 11.38 | 11.63 | 6.16M | +2.56% |
| 2026-04-14 | 11.10 | 11.38 | 11.03 | 11.34 | 5.26M | +3.75% |
| 2026-04-13 | 10.72 | 10.95 | 10.70 | 10.93 | 4.88M | +0.55% |
| 2026-04-10 | 10.84 | 10.99 | 10.75 | 10.87 | 4.25M | +1.02% |
| 2026-04-09 | 10.67 | 10.85 | 10.65 | 10.76 | 6.19M | +0.09% |
| 2026-04-08 | 11.14 | 11.29 | 10.73 | 10.75 | 5.26M | -1.38% |
| 2026-04-07 | 10.97 | 11.09 | 10.85 | 10.90 | 4.99M | -1.27% |
| 2026-04-06 | 10.84 | 11.06 | 10.81 | 11.04 | 3.72M | +1.66% |
| 2026-04-02 | 10.56 | 10.94 | 10.52 | 10.86 | 7.10M | +0.93% |
| 2026-04-01 | 11.08 | 11.08 | 10.71 | 10.76 | 6.81M | -2.71% |
| 2026-03-31 | 10.63 | 11.09 | 10.62 | 11.06 | 9.67M | +1.56% |
| 2026-03-30 | 10.93 | 10.98 | 10.77 | 10.89 | 6.40M | +0.55% |
| 2026-03-27 | 11.04 | 11.12 | 10.78 | 10.83 | 6.95M | -2.52% |
| 2026-03-26 | 11.18 | 11.32 | 11.07 | 11.11 | 5.54M | -1.16% |
See OBDC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OBDC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OBDC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonOBDC — Frequently Asked Questions
Quick answers to the most common questions about buying OBDC stock.
How has OBDC stock performed recently?
OBDC declined -16.8% over the past year, below its 5-year annualized CAGR of -4.3%. 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 $15.19. Current 1-year return of -16.8% 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.