Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owl Rock Capital Corp (NY: ORCC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.809 8.992 8.758 8.970 1,366,544 +0.15(+1.66%)
Jul 30, 2020 8.619 8.824 8.560 8.824 1,045,284 +0.12(+1.43%)
Jul 29, 2020 8.604 8.722 8.516 8.700 1,317,140 +0.13(+1.54%)
Jul 28, 2020 8.590 8.663 8.509 8.568 1,137,684 -0.01(-0.17%)
Jul 27, 2020 8.641 8.714 8.582 8.582 1,552,025 -0.10(-1.10%)
Jul 24, 2020 8.795 8.839 8.678 8.678 1,556,361 -0.16(-1.82%)
Jul 23, 2020 9.007 9.051 8.795 8.839 1,555,625 -0.18(-1.95%)
Jul 22, 2020 8.846 9.044 8.839 9.014 1,723,791 +0.14(+1.57%)
Jul 21, 2020 8.978 9.066 8.831 8.875 1,930,495 -0.05(-0.57%)
Jul 20, 2020 8.978 9.036 8.787 8.927 2,267,948 -0.22(-2.40%)
Jul 17, 2020 9.256 9.256 9.095 9.146 652,887 -0.09(-0.95%)
Jul 16, 2020 9.278 9.304 9.146 9.234 813,244 -0.07(-0.71%)
Jul 15, 2020 9.263 9.425 9.132 9.300 1,637,922 +0.14(+1.52%)
Jul 14, 2020 9.014 9.205 8.949 9.161 791,466 +0.16(+1.79%)
Jul 13, 2020 9.154 9.190 8.978 9.000 752,327 -0.04(-0.49%)
Jul 10, 2020 9.051 9.154 8.963 9.044 714,475 -0.01(-0.08%)
Jul 09, 2020 9.132 9.183 8.861 9.051 932,042 +0.07(+0.73%)
Jul 08, 2020 8.875 9.110 8.824 8.985 859,621 +0.10(+1.15%)
Jul 07, 2020 9.007 9.132 8.831 8.883 1,283,154 -0.23(-2.57%)
Jul 06, 2020 9.154 9.167 9.066 9.117 944,249 +0.12(+1.38%)
Jul 02, 2020 9.183 9.183 8.956 8.992 918,085 -0.08(-0.89%)
Jul 01, 2020 8.992 9.095 8.824 9.073 752,745 +0.04(+0.49%)
Jun 30, 2020 9.029 9.132 8.978 9.029 735,238 -0.01(-0.08%)
Jun 29, 2020 8.970 9.132 8.875 9.036 1,078,074 +0.17(+1.90%)
Jun 26, 2020 8.783 8.882 8.657 8.868 1,299,761 -0.02(-0.24%)
Jun 25, 2020 8.740 8.911 8.655 8.889 1,557,293 +0.20(+2.29%)
Jun 24, 2020 8.818 8.861 8.527 8.691 1,005,352 -0.19(-2.16%)
Jun 23, 2020 9.038 9.038 8.834 8.882 1,282,708 -0.01(-0.08%)
Jun 22, 2020 8.981 8.981 8.726 8.889 1,450,427 -0.01(-0.08%)
Jun 19, 2020 8.967 8.989 8.754 8.896 2,193,285 +0.07(+0.80%)
Jun 18, 2020 8.783 8.911 8.705 8.825 793,894 -0.01(-0.08%)
Jun 17, 2020 8.868 8.918 8.662 8.832 815,513 -0.01(-0.16%)
Jun 16, 2020 9.088 9.173 8.754 8.847 1,324,627 +0.04(+0.40%)
Jun 15, 2020 8.457 8.889 8.442 8.811 1,619,221 +0.14(+1.64%)
Jun 12, 2020 8.769 8.832 8.435 8.669 1,813,971 +0.21(+2.43%)
Jun 11, 2020 8.691 8.783 8.357 8.464 1,721,973 -0.53(-5.91%)
Jun 10, 2020 9.272 9.294 8.889 8.996 1,342,558 -0.17(-1.86%)
Jun 09, 2020 9.223 9.272 9.052 9.166 1,266,569 -0.16(-1.75%)
Jun 08, 2020 9.060 9.407 9.031 9.329 1,760,809 +0.23(+2.57%)
Jun 05, 2020 9.223 9.230 9.052 9.095 1,912,500 +0.10(+1.10%)
Jun 04, 2020 8.996 9.038 8.872 8.996 1,118,196 -0.04(-0.47%)
Jun 03, 2020 9.166 9.216 8.974 9.038 1,038,505 -0.02(-0.23%)
Jun 02, 2020 8.754 9.081 8.655 9.060 2,328,049 +0.31(+3.48%)
Jun 01, 2020 8.754 8.925 8.705 8.754 821,747 +0.00(+0.00%)
May 29, 2020 8.875 8.918 8.698 8.754 1,345,149 -0.17(-1.91%)
May 28, 2020 9.045 9.223 8.882 8.925 3,960,213 -0.10(-1.10%)
May 27, 2020 9.145 9.187 8.939 9.024 2,122,933 +0.05(+0.55%)
May 26, 2020 9.038 9.187 8.946 8.974 2,067,351 +0.06(+0.72%)
May 22, 2020 9.081 9.109 8.903 8.911 1,400,404 -0.08(-0.87%)
May 21, 2020 8.939 9.045 8.903 8.989 1,033,041 +0.01(+0.08%)
May 20, 2020 8.989 9.145 8.953 8.981 872,100 +0.13(+1.44%)
May 19, 2020 8.960 9.102 8.811 8.854 1,044,930 -0.21(-2.35%)
May 18, 2020 9.038 9.109 8.953 9.067 1,213,486 +0.48(+5.62%)
May 15, 2020 8.797 8.811 8.499 8.584 1,464,258 -0.13(-1.47%)
May 14, 2020 8.513 8.804 8.251 8.712 1,272,558 +0.09(+1.07%)
May 13, 2020 9.017 9.123 8.563 8.620 1,286,646 -0.40(-4.41%)
May 12, 2020 8.989 9.159 8.903 9.017 1,370,789 +0.04(+0.47%)
May 11, 2020 9.130 9.155 8.832 8.974 1,099,587 -0.12(-1.33%)
May 08, 2020 9.443 9.499 8.939 9.095 2,740,197 -0.23(-2.51%)
May 07, 2020 9.116 9.478 9.049 9.329 2,873,282 +0.34(+3.79%)
May 06, 2020 8.762 9.287 8.684 8.989 1,587,090 +0.25(+2.84%)
May 05, 2020 8.620 9.123 8.620 8.740 1,770,520 +0.06(+0.74%)
May 04, 2020 8.811 8.911 8.556 8.676 1,691,753 -0.22(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.