Blue Owl Capital Corporation (OBDC) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -1.4%
- 3M
- -0.6%
- YTD
- -13.8%
- 1Y
- -24.9%
- 3Y
- -7.2%
- 5Y
- -5.6%
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
- -10.1%
OBDC Stock Price Trajectory (2019–2026)
As of July 8, 2026, Blue Owl Capital Corporation (OBDC) trades at $10.83, representing a -24.9% return over the past year. The stock has delivered a +26.7% total return over five years (-5.6% 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 -43.6%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers ARCC (-17.3% 1Y), FSK (-50.6% 1Y), and GBDC (-13.5% 1Y), OBDC has underperformed the peer group average. Compare OBDC vs ARCC →
OBDC Historical Price Data · from 2019
Rows 1–50 of 1,752| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.02 | 11.09 | 10.80 | 10.83 | 2.84M | -0.82% |
| 2026-07-06 | 10.88 | 11.04 | 10.82 | 10.92 | 4.35M | +0.92% |
| 2026-07-02 | 10.96 | 10.98 | 10.76 | 10.82 | 2.83M | +0.19% |
| 2026-07-01 | 10.95 | 10.99 | 10.76 | 10.80 | 4.57M | -0.64% |
| 2026-06-30 | 10.82 | 11.00 | 10.80 | 10.87 | 3.53M | -2.51% |
| 2026-06-29 | 10.91 | 11.19 | 10.87 | 11.15 | 1.18M | +3.05% |
| 2026-06-26 | 10.66 | 10.90 | 10.65 | 10.82 | 509K | +1.31% |
| 2026-06-25 | 10.74 | 10.79 | 10.60 | 10.68 | 3.53M | -0.37% |
| 2026-06-24 | 10.81 | 10.85 | 10.70 | 10.72 | 3.84M | -0.74% |
| 2026-06-23 | 10.76 | 10.90 | 10.70 | 10.80 | 3.63M | +0.09% |
| 2026-06-22 | 10.90 | 11.07 | 10.79 | 10.79 | 2.76M | -0.74% |
| 2026-06-18 | 10.90 | 10.95 | 10.82 | 10.87 | 8.16M | +0.46% |
| 2026-06-17 | 11.11 | 11.14 | 10.79 | 10.82 | 4.93M | -2.43% |
| 2026-06-16 | 11.13 | 11.22 | 11.06 | 11.09 | 3.98M | +0.09% |
| 2026-06-15 | 11.32 | 11.36 | 11.04 | 11.08 | 3.80M | -0.89% |
| 2026-06-12 | 11.22 | 11.30 | 11.08 | 11.18 | 2.10M | +0.09% |
| 2026-06-11 | 11.15 | 11.22 | 11.03 | 11.17 | 1.85M | +0.45% |
| 2026-06-10 | 11.12 | 11.22 | 11.06 | 11.12 | 2.54M | -0.36% |
| 2026-06-09 | 11.08 | 11.16 | 11.01 | 11.16 | 2.79M | +1.64% |
| 2026-06-08 | 11.05 | 11.12 | 10.89 | 10.98 | 2.55M | -0.36% |
| 2026-06-05 | 11.30 | 11.31 | 10.98 | 11.02 | 3.00M | -2.48% |
| 2026-06-04 | 11.08 | 11.35 | 11.08 | 11.30 | 2.82M | +3.20% |
| 2026-06-03 | 11.02 | 11.04 | 10.90 | 10.95 | 5.29M | -2.32% |
| 2026-06-02 | 11.34 | 11.43 | 11.18 | 11.21 | 4.00M | -1.84% |
| 2026-06-01 | 11.30 | 11.52 | 11.29 | 11.42 | 1.87M | +1.42% |
| 2026-05-29 | 11.14 | 11.37 | 11.08 | 11.26 | 5.59M | +1.35% |
| 2026-05-28 | 11.10 | 11.31 | 11.07 | 11.11 | 3.08M | -0.54% |
| 2026-05-27 | 11.19 | 11.35 | 11.17 | 11.17 | 2.34M | -0.18% |
| 2026-05-26 | 11.05 | 11.32 | 11.04 | 11.19 | 2.53M | +1.45% |
| 2026-05-22 | 11.22 | 11.28 | 11.01 | 11.03 | 232K | -1.34% |
| 2026-05-21 | 11.16 | 11.29 | 11.06 | 11.18 | 2.63M | +0.54% |
| 2026-05-20 | 11.06 | 11.25 | 10.96 | 11.12 | 2.90M | +0.63% |
| 2026-05-19 | 11.04 | 11.17 | 10.91 | 11.05 | 3.37M | +0.36% |
| 2026-05-18 | 11.16 | 11.17 | 10.97 | 11.01 | 4.76M | -1.78% |
| 2026-05-15 | 11.25 | 11.31 | 11.10 | 11.21 | 3.34M | -0.44% |
| 2026-05-14 | 11.23 | 11.36 | 11.20 | 11.26 | 2.79M | +0.81% |
| 2026-05-13 | 11.13 | 11.27 | 11.05 | 11.17 | 3.93M | 0.00% |
| 2026-05-12 | 11.22 | 11.24 | 11.03 | 11.17 | 3.23M | +0.45% |
| 2026-05-11 | 11.22 | 11.30 | 11.11 | 11.12 | 3.97M | -2.07% |
| 2026-05-08 | 11.30 | 11.39 | 11.16 | 11.36 | 4.06M | -0.44% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -24.9% over the past year, below its 5-year annualized CAGR of -5.6%. 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 -24.9% 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.