Blue Owl Capital - 6 Year Stock Price History | OBDC

Historical daily share price chart and data for Blue Owl Capital since 2019 adjusted for splits and dividends. The latest closing stock price for Blue Owl Capital as of May 29, 2025 is 14.65.
  • The all-time high Blue Owl Capital stock closing price was 15.21 on February 19, 2025.
  • The Blue Owl Capital 52-week high stock price is 16.91, which is 15.4% above the current share price.
  • The Blue Owl Capital 52-week low stock price is 12.11, which is 17.3% below the current share price.
  • The average Blue Owl Capital stock price for the last 52 weeks is 14.95.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Blue Owl Capital Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 14.3855 14.8453 15.2050 12.4800 14.6500 -0.34%
2024 13.8839 12.7737 15.1237 12.6174 14.6995 14.69%
2023 10.9509 9.1715 12.8953 9.1715 12.8172 43.50%
2022 9.5605 9.9301 10.8085 7.7538 8.9317 -9.48%
2021 9.3889 7.8653 10.0450 7.8653 9.8674 21.99%
2020 7.9674 10.6489 10.6489 4.9467 8.0889 -24.59%
Sector Industry Market Cap Revenue
Finance Finance - Miscellaneous Services $7.456B $1.597B
Blue Owl Capital Corporation is a specialty finance company focused on lending to U.S. middle-market companies. Blue Owl Capital Corporation, formerly known as Owl Rock Capital Corporation, is based in NEW YORK.
Stock Name Country Market Cap PE Ratio
American Express (AXP) United States $205.525B 21.48
Blackstone (BX) United States $100.991B 29.14
Brookfield Asset Management (BAM) Canada $90.641B 36.98
Moody's (MCO) United States $86.084B 36.98
Coinbase Global (COIN) United States $64.559B 36.22
Grupo Financiero Banorte SAB De CV (GBOOY) Mexico $25.620B 0.00
Orix Corp Ads (IX) Japan $23.888B 10.39
Synchrony Financial (SYF) United States $22.196B 8.00
SoFi Technologies (SOFI) United States $14.723B 78.35
Brookfield Wealth Solutions (BNT) Bermuda $14.097B 174.67
BB Seguridade Participacoes SA (BBSEY) Brazil $13.000B 8.23
Houlihan Lokey (HLI) United States $12.153B 27.73
XP (XP) Brazil $10.458B 12.56
Jefferies Financial Group (JEF) United States $10.127B 15.99
Freedom Holding (FRHC) $9.770B 31.28
Daiwa Securities Group (DSEEY) Japan $9.750B 9.38
SouthState (SSB) United States $8.950B 11.35
Galaxy Digital (GLXY) $7.067B 0.00
StepStone Group (STEP) United States $6.989B 29.40
Virtu Financial (VIRT) United States $6.319B 11.17
Rithm Capital (RITM) United States $5.911B 5.23
Marathon Digital Holdings (MARA) United States $5.230B 67.54
Lazard (LAZ) United States $4.973B 19.69
Euronet Worldwide (EEFT) United States $4.642B 14.18
Upstart Holdings (UPST) United States $4.473B 0.00
StoneX Group (SNEX) United States $4.223B 14.54
Abrdn (SLFPY) United Kingdom $4.082B 0.00
Intercorp Financial Services (IFS) Peru $4.051B 9.44
AXOS FINANCIAL, INC (AX) United States $3.959B 9.47
PJT Partners (PJT) United States $3.691B 29.80
CI Financial (CIXXF) Canada $3.282B 8.13
Marex Group (MRX) United Kingdom $3.241B 13.38
Core Scientific (CORZ) United States $3.211B 0.00
Inter (INTR) Brazil $3.183B 17.66
HA Sustainable Infrastructure Capital (HASI) United States $3.063B 11.46
Riot Platforms (RIOT) United States $2.994B 0.00
Community Financial System (CBU) United States $2.966B 15.38
Burford Capital (BUR) $2.816B 13.85
Lufax Holding (LU) China $2.635B 0.00
Cleanspark (CLSK) United States $2.559B 0.00
Bread Financial Holdings (BFH) United States $2.402B 6.64
PPDAI Group (FINV) China $2.178B 5.93
IREN (IREN) Australia $1.664B 0.00
Applied Digital (APLD) United States $1.634B 0.00
Hut 8 (HUT) United States $1.620B 0.00
Perella Weinberg Partners (PWP) United States $1.558B 13.46
Columbia Financial (CLBK) United States $1.499B 46.10
TeraWulf (WULF) United States $1.458B 0.00
WisdomTree (WT) United States $1.400B 14.21
Triumph Financial (TFIN) United States $1.357B 131.71
Pagaya Technologies (PGY) United States $1.295B 28.50
P10 (PX) United States $1.288B 11.49
Oaktree Specialty Lending (OCSL) United States $1.274B 6.92
MidCap Financial Investment (MFIC) United States $1.214B 7.84
LendingClub (LC) United States $1.151B 21.45
CTT Correios De Portugal, S.A (CTTPY) Portugal $1.087B 25.38
Acadian Asset Management (AAMI) United States $1.074B 10.42
Guild Holdings (GHLD) United States $0.882B 9.21
Burke & Herbert Financial Services (BHRB) United States $0.849B 7.46
NerdWallet (NRDS) United States $0.800B 0.00
Atlanticus Holdings (ATLC) United States $0.746B 9.55
Coincheck Group (CNCK) United States $0.725B 0.00
X Financial (XYF) China $0.716B 3.59
BitFuFu (FUFU) Singapore $0.569B 9.97
PRA (PRAA) United States $0.549B 8.70
Sun Hung Kai And (SHGKY) Hong Kong, SAR China $0.542B 0.00
Alerus Financial (ALRS) United States $0.532B 13.36
Vinci Partners Investments (VINP) Brazil $0.523B 15.93
AlTi Global (ALTI) United States $0.479B 0.00
ChoiceOne Financial Services (COFS) United States $0.442B 8.46
HIVE Digital Technologies (HIVE) Canada $0.352B 0.00
Community West Bancshares (CWBC) United States $0.341B 11.60
Ponce Financial (PDLB) United States $0.321B 21.92
Waton Financial (WTF) Hong Kong, SAR China $0.316B 0.00
Chicago Atlantic Real Estate Finance (REFI) United States $0.304B 8.02
Resolute Holdings Management (RHLD) United States $0.289B 0.00
NewtekOne (NEWT) United States $0.286B 5.66
Greystone Housing Impact Investors LP (GHI) United States $0.275B 19.25
Antalpha Platform Holding (ANTA) $0.255B 0.00
Oportun Financial (OPRT) United States $0.247B 8.45
Primis Financial (FRST) United States $0.233B 0.00
Bitcoin Depot (BTM) United States $0.231B 0.00
Fold Holdings (FLD) United States $0.199B 0.00
Consumer Portfolio Services (CPSS) United States $0.191B 11.22
Canaan (CAN) China $0.185B 0.00
Forge Global Holdings (FRGE) United States $0.182B 0.00
SWK Holdings (SWKH) United States $0.174B 7.11
ALT5 Sigma (ALTS) United States $0.155B 0.00
Lument Finance Trust (LFT) United States $0.131B 6.76
Finward Bancorp (FNWD) United States $0.129B 38.75
Pearl Diver Credit (PDCC) $0.112B 0.00
Cannabis Wheaton Income (CBWTF) Canada $0.081B 6.13
Gryphon Digital Mining (GRYP) United States $0.080B 0.00
PBCO Financial (PBCO) United States $0.076B 9.20
Heritage Global (HGBL) United States $0.074B 17.42
BTCS (BTCS) United States $0.065B 0.00
MDB Capital Holdings, LLC (MDBH) United States $0.035B 4.04
Plutus Financial Group (PLUT) Hong Kong, SAR China $0.032B 0.00
Roma Green Finance (ROMA) Hong Kong, SAR China $0.031B 0.00
MoneyHero (MNY) Singapore $0.031B 0.00
Argo Blockchain (ARBK) United Kingdom $0.030B 0.00
FlexShopper (FPAY) United States $0.028B 0.00
Solowin Holdings (SWIN) Hong Kong, SAR China $0.028B 0.00
Greenidge Generation Holdings (GREE) United States $0.023B 0.00
BTC Digital (BTCT) Singapore $0.023B 0.00
Sphere 3D (ANY) Canada $0.022B 0.00
9F (JFU) China $0.016B 0.00
Top KingWin (WAI) China $0.014B 0.00
Highest Performances Holdings (MAAS) China $0.013B 0.00
Mill City Ventures III (MCVT) United States $0.011B 10.22
Garden Stage (GSIW) Hong Kong, SAR China $0.011B 0.00
Beeline Holdings (BLNE) United States $0.008B 0.00
LM Funding America (LMFA) United States $0.008B 0.00
Intelligent Group (INTJ) Hong Kong, SAR China $0.008B 0.00
Greenpro Capital (GRNQ) Hong Kong, SAR China $0.008B 0.00
SHF Holdings (SHFS) United States $0.008B 1.71
Powell Max (PMAX) Hong Kong, SAR China $0.007B 0.00
Magic Empire Global (MEGL) Hong Kong, SAR China $0.005B 0.00
Sentage Holdings (SNTG) China $0.005B 0.00
CaliberCos (CWD) United States $0.004B 0.00
Lichen (LICN) China $0.003B 0.00
Beneficient (BENF) United States $0.003B 0.00
AGMs (AGMH) Hong Kong, SAR China $0.002B 0.00
Lion (LGHL) Singapore $0.002B 0.00
Bit Origin (BTOG) Singapore $0.001B 0.00