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.
| 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 |