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

Owl Rock Capital Corp (NY: ORCC )

13.48 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 (%)
Jan 29, 2021 10.23 10.23 9.968 10.05 1,382,368 -0.12(-1.15%)
Jan 28, 2021 10.26 10.33 10.14 10.17 1,432,368 -0.07(-0.68%)
Jan 27, 2021 10.26 10.41 10.22 10.24 1,474,062 -0.07(-0.68%)
Jan 26, 2021 10.22 10.33 10.20 10.31 1,571,853 +0.12(+1.22%)
Jan 25, 2021 10.33 10.37 10.19 10.19 1,300,126 -0.10(-0.98%)
Jan 22, 2021 10.40 10.44 10.27 10.29 1,429,970 -0.13(-1.27%)
Jan 21, 2021 10.44 10.53 10.38 10.42 1,341,070 -0.02(-0.22%)
Jan 20, 2021 10.48 10.53 10.42 10.44 1,539,970 +0.05(+0.45%)
Jan 19, 2021 10.34 10.47 10.23 10.40 2,280,619 +0.08(+0.75%)
Jan 15, 2021 10.19 10.40 10.14 10.32 2,209,813 +0.12(+1.22%)
Jan 14, 2021 10.02 10.24 9.968 10.19 3,766,104 +0.29(+2.91%)
Jan 13, 2021 9.953 9.953 9.820 9.906 1,855,323 +0.00(+0.00%)
Jan 12, 2021 9.937 9.945 9.805 9.906 1,343,192 +0.03(+0.32%)
Jan 11, 2021 9.820 9.937 9.820 9.875 1,501,037 -0.04(-0.39%)
Jan 08, 2021 9.906 9.937 9.820 9.914 1,451,268 +0.01(+0.08%)
Jan 07, 2021 9.922 9.991 9.867 9.906 3,336,104 +0.04(+0.39%)
Jan 06, 2021 9.836 9.968 9.789 9.867 2,392,180 +0.06(+0.64%)
Jan 05, 2021 9.657 9.867 9.625 9.805 1,795,933 +0.21(+2.19%)
Jan 04, 2021 9.875 9.890 9.571 9.594 3,879,610 -0.27(-2.76%)
Dec 31, 2020 9.867 9.867 9.867 3,351,203 +0.18(+1.85%)
Dec 30, 2020 9.914 9.937 9.664 9.688 3,351,203 -0.14(-1.43%)
Dec 29, 2020 9.828 9.934 9.805 9.828 2,930,250 +0.00(+0.00%)
Dec 28, 2020 9.873 9.926 9.798 9.828 2,329,714 +0.00(+0.00%)
Dec 24, 2020 9.919 9.935 9.756 9.828 1,100,124 -0.01(-0.08%)
Dec 23, 2020 9.813 9.904 9.730 9.836 2,037,129 +0.05(+0.54%)
Dec 22, 2020 9.828 9.873 9.734 9.783 1,638,038 -0.03(-0.31%)
Dec 21, 2020 9.881 9.941 9.768 9.813 1,393,081 -0.09(-0.92%)
Dec 18, 2020 9.919 9.979 9.858 9.904 2,307,523 -0.01(-0.08%)
Dec 17, 2020 9.957 9.972 9.866 9.911 1,639,108 -0.03(-0.30%)
Dec 16, 2020 9.904 9.987 9.836 9.941 3,476,973 +0.05(+0.54%)
Dec 15, 2020 9.737 9.941 9.684 9.889 1,562,293 +0.20(+2.11%)
Dec 14, 2020 9.790 9.934 9.662 9.684 2,256,040 +0.02(+0.16%)
Dec 11, 2020 9.616 9.722 9.563 9.669 1,274,065 -0.05(-0.54%)
Dec 10, 2020 9.647 9.737 9.548 9.722 2,031,320 -0.03(-0.31%)
Dec 09, 2020 9.836 9.922 9.495 9.752 5,447,363 -0.09(-0.92%)
Dec 08, 2020 9.979 10.01 9.571 9.843 3,983,663 -0.17(-1.66%)
Dec 07, 2020 10.12 10.13 9.805 10.01 2,988,134 -0.08(-0.82%)
Dec 04, 2020 10.04 10.17 9.994 10.09 2,783,445 +0.12(+1.21%)
Dec 03, 2020 9.979 10.36 9.938 9.972 3,788,810 -0.01(-0.08%)
Dec 02, 2020 10.17 10.22 9.926 9.979 2,628,581 -0.20(-1.93%)
Dec 01, 2020 10.27 10.33 10.15 10.18 2,908,455 -0.05(-0.44%)
Nov 30, 2020 10.41 10.41 10.22 10.22 1,055,094 -0.17(-1.60%)
Nov 27, 2020 10.43 10.43 10.30 10.39 1,160,706 +0.02(+0.15%)
Nov 25, 2020 10.38 10.41 10.31 10.37 1,367,582 +0.02(+0.15%)
Nov 24, 2020 10.37 10.43 10.32 10.36 2,058,432 +0.03(+0.29%)
Nov 23, 2020 10.37 10.40 10.30 10.33 2,160,569 -0.02(-0.22%)
Nov 20, 2020 10.40 10.40 10.29 10.35 1,036,897 -0.02(-0.22%)
Nov 19, 2020 10.36 10.44 10.29 10.37 1,995,143 +0.10(+0.96%)
Nov 18, 2020 10.35 10.37 10.27 10.27 1,865,558 -0.05(-0.44%)
Nov 17, 2020 10.28 10.38 10.23 10.32 1,953,606 +0.05(+0.44%)
Nov 16, 2020 10.40 10.40 10.21 10.27 1,846,493 +0.05(+0.52%)
Nov 13, 2020 10.09 10.33 10.04 10.22 1,849,722 +0.21(+2.11%)
Nov 12, 2020 10.05 10.13 9.889 10.01 1,348,327 +0.02(+0.23%)
Nov 11, 2020 10.13 10.20 9.941 9.987 1,409,967 -0.11(-1.05%)
Nov 10, 2020 9.768 10.16 9.760 10.09 1,781,753 +0.33(+3.33%)
Nov 09, 2020 9.904 10.25 9.662 9.768 2,700,135 +0.20(+2.13%)
Nov 06, 2020 9.677 9.677 9.397 9.563 2,061,757 +0.13(+1.36%)
Nov 05, 2020 9.110 9.503 8.944 9.435 3,576,671 +0.32(+3.48%)
Nov 04, 2020 8.959 9.170 8.823 9.117 1,619,227 +0.18(+2.03%)
Nov 03, 2020 8.868 8.985 8.838 8.936 1,173,954 +0.15(+1.72%)
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.