Blue Owl Capital - 7 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 September 17, 2026 is 11.35.
- The all-time high Blue Owl Capital stock closing price was 13.34 on July 17, 2025.
- The Blue Owl Capital 52-week high stock price is 14.03, which is 23.6% above the current share price.
- The Blue Owl Capital 52-week low stock price is 10.52, which is 7.3% below the current share price.
- The average Blue Owl Capital stock price for the last 52 weeks is 11.78.
| Blue Owl Capital Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 10.9982 | 11.7750 | 11.9344 | 10.1532 | 11.3500 | -2.60% |
| 2025 | 12.2414 | 12.7744 | 13.3420 | 10.6962 | 11.6532 | -7.87% |
| 2024 | 11.9471 | 10.9919 | 13.0140 | 10.8574 | 12.6490 | 14.69% |
| 2023 | 9.4233 | 7.8921 | 11.0965 | 7.8921 | 11.0292 | 43.50% |
| 2022 | 8.2269 | 8.5449 | 9.3008 | 6.6722 | 7.6858 | -9.48% |
| 2021 | 8.0792 | 6.7681 | 8.6437 | 6.7681 | 8.4909 | 21.99% |
| 2020 | 6.5913 | 8.5858 | 8.5858 | 3.9883 | 6.9606 | -19.52% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - Miscellaneous Services | $5.479B | $1.851B |
| 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 | $210.987B | 18.96 |
| Blackstone (BX) | United States | $92.665B | 20.07 |
| Moody's (MCO) | United States | $80.590B | 28.08 |
| Brookfield Asset Management (BAM) | United States | $74.014B | 25.97 |
| Strategy Inc (MSTR) | United States | $48.482B | 0.00 |
| Orix Corp Ads (IX) | Japan | $43.953B | 11.03 |
| Coinbase Global (COIN) | United States | $43.404B | 106.82 |
| 3i Group - (TGOPY) | $36.711B | 0.00 | |
| Grupo Financiero Banorte SAB De CV (GBOOY) | Mexico | $31.564B | 9.46 |
| Synchrony Financial (SYF) | United States | $24.364B | 7.56 |
| SoFi Technologies (SOFI) | United States | $21.750B | 35.08 |
| Circle Internet (CRCL) | United States | $20.424B | 55.10 |
| IREN (IREN) | Australia | $16.795B | 0.00 |
| Daiwa Securities Group (DSEEY) | Japan | $16.526B | 14.60 |
| Futu Holdings (FUTU) | Hong Kong, SAR China | $15.393B | 10.87 |
| BB Seguridade Participacoes SA (BBSEY) | Brazil | $15.318B | 8.77 |
| Brookfield Wealth Solutions (BNT) | Bermuda | $12.514B | 142.38 |
| Chime Financial (CHYM) | United States | $11.831B | 0.00 |
| Hut 8 (HUT) | United States | $11.071B | 0.00 |
| XP (XP) | Brazil | $10.619B | 10.35 |
| Freedom Holding (FRHC) | United States | $10.452B | 64.77 |
| Jefferies Financial Group (JEF) | United States | $9.174B | 12.05 |
| Houlihan Lokey (HLI) | United States | $9.001B | 19.28 |
| Virtu Financial (VIRT) | United States | $8.885B | 9.59 |
| Galaxy Digital (GLXY) | United States | $8.705B | 0.00 |
| StoneX Group (SNEX) | United States | $8.155B | 16.14 |
| Lion Finance Group (BDGSF) | United Kingdom | $7.920B | 8.73 |
| TeraWulf (WULF) | United States | $7.679B | 0.00 |
| Riot Platforms (RIOT) | United States | $7.637B | 0.00 |
| Applied Digital (APLD) | United States | $7.109B | 0.00 |
| Andersen Group (ANDG) | United States | $6.216B | 0.00 |
| Intercorp Financial Services (IFS) | Peru | $6.084B | 10.01 |
| Abrdn (SLFPY) | United Kingdom | $5.964B | 0.00 |
| StepStone Group (STEP) | United States | $5.763B | 21.56 |
| Core Scientific (CORZ) | United States | $5.424B | 0.00 |
| Rithm Capital (RITM) | United States | $5.294B | 3.97 |
| Marex Group (MRX) | United Kingdom | $5.279B | 13.89 |
| AXOS FINANCIAL, INC (AX) | United States | $5.250B | 10.58 |
| Piper Sandler (PIPR) | United States | $5.043B | 15.14 |
| HA Sustainable Infrastructure Capital (HASI) | United States | $4.677B | 13.24 |
| Marathon Digital Holdings (MARA) | United States | $4.265B | 0.00 |
| Bread Financial Holdings (BFH) | United States | $4.144B | 7.80 |
| Webull (BULL) | United States | $4.090B | 69.91 |
| Lazard (LAZ) | United States | $4.047B | 19.27 |
| PJT Partners (PJT) | United States | $3.901B | 19.29 |
| WisdomTree (WT) | United States | $3.373B | 20.24 |
| Community Financial System (CBU) | United States | $3.303B | 14.40 |
| Cleanspark (CLSK) | United States | $3.285B | 0.00 |
| Acadian Asset Management (AAMI) | United States | $3.166B | 20.00 |
| Columbia Financial (CLBK) | United States | $3.089B | 32.32 |
| Twenty One Capital (XXI) | United States | $2.992B | 0.00 |
| Hyperliquid Strategies Inc (PURR) | United States | $2.722B | 0.00 |
| Upstart Holdings (UPST) | United States | $2.418B | 51.77 |
| Inter (INTR) | Brazil | $2.405B | 8.26 |
| LendingClub (LC) | United States | $2.216B | 12.89 |
| Bladex (BLX) | Panama | $1.996B | 8.85 |
| Pagaya Technologies (PGY) | United States | $1.805B | 6.76 |
| Sharplink Inc (SBET) | United States | $1.733B | 0.00 |
| Triumph Financial (TFIN) | United States | $1.521B | 39.06 |
| Burke & Herbert Financial Services (BHRB) | United States | $1.425B | 8.99 |
| Atlanticus Holdings (ATLC) | United States | $1.414B | 11.71 |
| Gold (GOLD) | United States | $1.365B | 9.36 |
| Securitize (SECZ) | United States | $1.269B | 0.00 |
| Perella Weinberg Partners (PWP) | United States | $1.199B | 23.18 |
| Jefferson Capital (JCAP) | United States | $1.177B | 7.88 |
| P10 (PX) | United States | $1.160B | 10.87 |
| Oaktree Specialty Lending (OCSL) | United States | $1.095B | 7.97 |
| CTT Correios De Portugal, S.A (CTTPY) | Portugal | $1.064B | 22.39 |
| Lufax Holding (LU) | China | $1.040B | 0.00 |
| Qfin Holdings - (QFIN) | China | $0.996B | 1.97 |
| Resolute Holdings Management (RHLD) | United States | $0.937B | 20.25 |
| Lincoln (LCLN) | United States | $0.903B | 0.00 |
| Abacus Global Management (ABX) | United States | $0.901B | 10.12 |
| Ridgepost Capital (RPC) | United States | $0.872B | 10.27 |
| Burford Capital (BUR) | $0.850B | 3.55 | |
| Alerus Financial (ALRS) | United States | $0.824B | 10.32 |
| PPDAI Group (FINV) | China | $0.813B | 2.93 |
| Sun Hung Kai And (SHGKY) | Hong Kong, SAR China | $0.807B | 0.00 |
| HIVE Digital Technologies (HIVE) | United States | $0.794B | 0.00 |
| PRA (PRAA) | United States | $0.756B | 4.74 |
| BitGo Holdings (BTGO) | United States | $0.753B | 0.00 |
| MidCap Financial Investment (MFIC) | United States | $0.745B | 5.84 |
| Community West Bancshares (CWBC) | United States | $0.704B | 11.64 |
| ContextLogic (LOGC) | United States | $0.681B | 0.00 |
| Tron (TRON) | United States | $0.678B | 0.00 |
| CoinShares (CSHR) | United States | $0.654B | 27.56 |
| Forge Global Holdings (FRGE) | United States | $0.618B | 0.00 |
| Vinci Compass Investments (VINP) | Brazil | $0.605B | 12.33 |
| NerdWallet (NRDS) | United States | $0.602B | 10.57 |
| American Bitcoin (ABTC) | United States | $0.593B | 0.00 |
| Roma Green Finance (ROMA) | Hong Kong, SAR China | $0.559B | 0.00 |
| Gemini Space Station (GEMI) | United States | $0.542B | 0.00 |
| ChoiceOne Financial Services (COFS) | United States | $0.499B | 8.94 |
| Ponce Financial (PDLB) | United States | $0.496B | 14.66 |
| AlTi Global (ALTI) | United States | $0.493B | 0.00 |
| OBOOK Holdings (OWLS) | Taiwan | $0.480B | 0.00 |
| Solowin Holdings (AXG) | Hong Kong, SAR China | $0.398B | 0.00 |
| Primis Financial (FRST) | United States | $0.391B | 16.79 |
| Oportun Financial (OPRT) | United States | $0.359B | 7.16 |
| NewtekOne (NEWT) | United States | $0.343B | 5.36 |
| Bakkt Holdings (BKKT) | United States | $0.323B | 0.00 |
| Coincheck Group (CNCK) | Netherlands | $0.306B | 0.00 |
| Etoiles Capital Group (EFTY) | Hong Kong, SAR China | $0.302B | 0.00 |
| ProCap Financial (BRR) | United States | $0.287B | 0.00 |
| Chicago Atlantic Real Estate Finance (REFI) | United States | $0.282B | 6.71 |
| CPI Card Group (PMTS) | United States | $0.275B | 11.37 |
| Maase - (MAAS) | China | $0.268B | 0.00 |
| Cannabis Wheaton Income (CBWTF) | Canada | $0.248B | 12.61 |
| BRCs (RILY) | United States | $0.242B | 0.47 |
| Cannabis Wheaton Income (CBWTD) | Canada | $0.236B | 12.00 |
| Canaan (CAN) | China | $0.218B | 0.00 |
| BitFuFu (FUFU) | Singapore | $0.207B | 0.00 |
| SWK Holdings (SWKH) | United States | $0.206B | 7.83 |
| Consumer Portfolio Services (CPSS) | United States | $0.205B | 10.31 |
| X Financial (XYF) | China | $0.187B | 1.87 |
| Finward Bancorp (FNWD) | United States | $0.186B | 18.87 |
| StablecoinX (USDE) | United States | $0.169B | 0.00 |
| Canton Strategic Holdings (CNTN) | United States | $0.163B | 0.00 |
| TON Strategy (TONX) | United States | $0.162B | 0.00 |
| PBCO Financial (PBCO) | United States | $0.148B | 16.07 |
| KindlyMD (NAKA) | United States | $0.147B | 0.00 |
| Greystone Housing Impact Investors LP (GHI) | United States | $0.140B | 15.68 |
| Bluemount Holdings (BMHL) | Hong Kong, SAR China | $0.140B | 0.00 |
| Solana (HSDT) | United States | $0.139B | 0.00 |
| BRBI BR Partners S.A (BRBI) | Brazil | $0.131B | 0.00 |
| Waton Financial (WTF) | United States | $0.127B | 0.00 |
| ALT5 Sigma (ALTS) | United States | $0.119B | 0.00 |
| ZeroStack (ZSTK) | United States | $0.091B | 0.00 |
| Empery Digital (EMPD) | United States | $0.087B | 0.00 |
| BCP Investment (BCIC) | United States | $0.087B | 3.11 |
| Antalpha Platform Holding (ANTA) | Singapore | $0.083B | 13.27 |
| Suis (SUIG) | United States | $0.071B | 4.02 |
| Streamex (STEX) | United States | $0.071B | 0.00 |
| AI Financial (AIFC) | United States | $0.069B | 0.00 |
| Flag Ship Acquisition (ETHZ) | United States | $0.066B | 0.00 |
| BTCS (BTCS) | United States | $0.066B | 0.00 |
| Pearl Diver Credit (PDCC) | $0.061B | 0.00 | |
| Forum Markets (FRMM) | United States | $0.059B | 0.00 |
| THE TRENDLNS GP (TRNLY) | Israel | $0.055B | 0.00 |
| Hyperion DeFi (HYPD) | United States | $0.051B | 0.00 |
| Metalpha Technology Holding (MATH) | Hong Kong, SAR China | $0.048B | 0.00 |
| Aurelion (AURE) | Hong Kong, SAR China | $0.048B | 0.00 |
| Greenidge Generation Holdings (GREE) | United States | $0.048B | 7.47 |
| Heritage Global (HGBL) | United States | $0.048B | 12.55 |
| Plutus Financial Group (PLUT) | Hong Kong, SAR China | $0.039B | 0.00 |
| Cango (CANG) | Hong Kong, SAR China | $0.038B | 0.00 |
| Argo Blockchain (ARBK) | United Kingdom | $0.037B | 0.00 |
| MoneyHero (MNY) | Singapore | $0.034B | 0.00 |
| Lument Finance Trust (LFT) | United States | $0.034B | 0.00 |
| Beeline Holdings (BLNE) | United States | $0.032B | 0.00 |
| Bitcoin Depot (BTM) | United States | $0.029B | 1.38 |
| Fold Holdings (FLD) | United States | $0.028B | 0.00 |
| Tao Synergies (TAOX) | United States | $0.028B | 0.00 |
| 9F (JFU) | China | $0.028B | 0.00 |
| MDB Capital Holdings, LLC (MDBH) | United States | $0.028B | 0.00 |
| Grande Group (GRAN) | Hong Kong, SAR China | $0.025B | 0.00 |
| Sphere 3D (ANY) | Canada | $0.025B | 0.00 |
| AVAX One Technology (AVX) | Canada | $0.025B | 0.00 |
| Orion Digital (ORIO) | Canada | $0.024B | 0.00 |
| Garden Stage (GSIW) | Hong Kong, SAR China | $0.021B | 0.00 |
| Greenpro Capital (GRNQ) | Hong Kong, SAR China | $0.018B | 0.00 |
| Beneficient (BENF) | United States | $0.012B | 0.00 |
| BTC Digital (BTCT) | Singapore | $0.011B | 0.00 |
| AlphaTON Capital Corp (ATON) | $0.007B | 0.00 | |
| Top KingWin (WAI) | China | $0.006B | 0.00 |
| CaliberCos (CWD) | United States | $0.005B | 0.00 |
| Sentage Holdings (SNTG) | China | $0.005B | 0.00 |
| TaoWeave (TWAV) | United States | $0.005B | 0.00 |
| Magic Empire Global (MEGL) | Hong Kong, SAR China | $0.005B | 0.00 |
| Yueda Digital Holding (YDKG) | China | $0.005B | 0.00 |
| Intelligent Group (INTJ) | Hong Kong, SAR China | $0.004B | 0.00 |
| Top KingWin (DPU) | China | $0.004B | 0.00 |
| AGMs (AGMH) | Hong Kong, SAR China | $0.002B | 0.00 |
| IP Strategy Holdings (IPST) | United States | $0.002B | 0.00 |
| Bit Origin (BTOG) | Singapore | $0.002B | 0.00 |
| LM Funding America (LMFA) | United States | $0.002B | 0.00 |
| Powell Max (PMAX) | United States | $0.002B | 0.00 |
| PowerCompute (PWCM) | United States | $0.002B | 0.00 |
| SHF Holdings (SHFS) | United States | $0.001B | 0.00 |
| Lichen (LICN) | China | $0.001B | 0.00 |
| Lion (LGHL) | Singapore | $0.000B | 0.00 |
| AiRWA (YYAI) | United States | $0.000B | 0.00 |
| PicS (PICS) | Brazil | $0.000B | 0.00 |
| SOLAI (SLAI) | United States | $0.000B | 0.00 |