Blue Owl Capital Corporation（OBDC）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	11.35	11.41	11.30	11.36	-0.09%	2,602,300
2026-09-01	11.47	11.55	11.35	11.37	-1.39%	3,106,500
2026-08-31	11.23	11.63	11.22	11.53	+2.22%	6,328,200
2026-08-28	11.28	11.28	11.28	11.28	+0.00%	0
2026-08-27	11.31	11.36	11.25	11.28	+0.27%	2,060,900
2026-08-26	11.25	11.37	11.22	11.25	-0.97%	2,808,800
2026-08-25	11.38	11.40	11.30	11.36	-0.35%	2,808,100
2026-08-24	11.35	11.49	11.29	11.40	+0.88%	2,497,500
2026-08-21	11.40	11.46	11.26	11.30	+0.18%	2,583,800
2026-08-20	11.43	11.47	11.24	11.28	-0.44%	3,269,100
2026-08-19	11.42	11.53	11.32	11.33	-0.70%	3,369,500
2026-08-18	11.50	11.54	11.39	11.41	-0.78%	3,127,700
2026-08-17	11.73	11.73	11.47	11.50	-1.88%	3,545,700
2026-08-14	11.90	11.90	11.69	11.72	-1.60%	3,787,800
2026-08-13	11.71	11.97	11.71	11.91	+2.06%	7,330,300
2026-08-12	11.73	11.75	11.54	11.67	-0.09%	2,949,000
2026-08-11	11.56	11.74	11.49	11.68	+1.13%	3,701,200
2026-08-10	11.47	11.64	11.41	11.55	-0.77%	3,950,000
2026-08-07	11.26	11.74	11.24	11.64	+2.92%	8,769,100
2026-08-06	11.17	11.32	10.99	11.31	+3.10%	6,259,200
2026-08-05	11.20	11.20	10.88	10.97	-2.05%	4,523,900
2026-08-04	11.02	11.24	10.97	11.20	+1.82%	6,978,900
2026-08-03	10.84	11.05	10.81	11.00	+2.33%	4,972,700
2026-07-31	10.90	10.90	10.62	10.75	-0.37%	6,525,900
2026-07-30	10.85	10.87	10.66	10.79	+0.09%	4,269,600
2026-07-29	11.05	11.05	10.75	10.78	-2.18%	3,072,700
2026-07-28	10.90	11.08	10.88	11.02	+0.92%	4,497,300
2026-07-27	10.85	11.00	10.83	10.92	+1.39%	2,689,200
2026-07-24	10.82	10.83	10.72	10.77	+0.65%	2,759,000
2026-07-23	10.75	10.79	10.63	10.70	-1.02%	2,846,800
2026-07-22	10.93	11.00	10.76	10.81	-1.10%	2,028,900
2026-07-21	10.87	11.03	10.86	10.93	+0.55%	2,693,600
2026-07-20	11.00	11.02	10.76	10.87	-1.09%	2,772,700
2026-07-17	11.10	11.29	10.96	10.99	-1.79%	3,098,300
2026-07-16	11.10	11.22	11.04	11.19	+0.81%	4,053,000
2026-07-15	11.10	11.27	11.05	11.10	+1.00%	5,617,100
2026-07-14	10.96	11.07	10.91	10.99	+1.20%	3,197,100
2026-07-13	10.99	11.09	10.86	10.86	-0.91%	3,181,700
2026-07-10	10.86	11.10	10.86	10.96	+2.05%	3,615,900
2026-07-09	10.79	10.81	10.70	10.74	-0.19%	2,301,900
2026-07-08	10.82	10.85	10.67	10.76	-0.65%	4,267,300
2026-07-07	10.94	11.09	10.79	10.83	-0.82%	2,845,600
2026-07-06	10.86	11.04	10.82	10.92	+0.92%	4,362,500
2026-07-02	10.96	10.98	10.76	10.82	+0.19%	2,879,300
2026-07-01	10.95	10.99	10.76	10.80	-0.64%	4,579,800
2026-06-30	10.81	11.00	10.80	10.87	-2.51%	3,537,600
2026-06-29	10.91	11.19	10.87	11.15	+3.05%	3,979,500
2026-06-26	10.66	10.90	10.65	10.82	+1.31%	4,277,100
2026-06-25	10.73	10.79	10.60	10.68	-0.37%	3,530,500
2026-06-24	10.81	10.85	10.70	10.72	-0.74%	3,842,300
2026-06-23	10.72	10.90	10.70	10.80	+0.09%	3,638,700
2026-06-22	10.89	11.06	10.78	10.79	-0.74%	2,901,300
2026-06-18	10.90	10.95	10.82	10.87	+0.46%	8,168,800
2026-06-17	11.09	11.14	10.79	10.82	-2.43%	5,018,800
2026-06-16	11.13	11.22	11.06	11.09	+0.09%	4,045,300
2026-06-15	11.32	11.36	11.04	11.08	-0.89%	3,847,400
2026-06-12	11.22	11.30	11.08	11.18	+0.09%	2,097,900
2026-06-11	11.15	11.22	11.03	11.17	+0.45%	1,997,600
2026-06-10	11.10	11.22	11.06	11.12	-0.36%	2,739,900
2026-06-09	11.08	11.16	11.01	11.16	+1.64%	2,802,200
2026-06-08	11.02	11.12	10.89	10.98	-0.36%	2,558,400
2026-06-05	11.29	11.33	10.98	11.02	-2.48%	3,004,500
2026-06-04	11.08	11.35	11.08	11.30	+3.20%	2,833,400
2026-06-03	11.02	11.04	10.90	10.95	-2.32%	5,356,600
2026-06-02	11.34	11.43	11.18	11.21	-1.84%	4,594,700
2026-06-01	11.30	11.52	11.29	11.42	+1.42%	3,586,200
2026-05-29	11.11	11.37	11.07	11.26	+1.35%	5,594,000
2026-05-28	11.10	11.31	11.07	11.11	-0.54%	3,086,000
2026-05-27	11.19	11.35	11.17	11.17	-0.18%	2,341,900
2026-05-26	11.05	11.32	11.04	11.19	+1.45%	2,540,300
2026-05-22	11.22	11.28	11.01	11.03	-1.34%	2,484,400
2026-05-21	11.16	11.29	11.06	11.18	+0.54%	2,641,800
2026-05-20	11.06	11.25	10.96	11.12	+0.63%	2,918,500
2026-05-19	11.01	11.17	10.91	11.05	+0.36%	3,544,200
2026-05-18	11.16	11.17	10.97	11.01	-1.78%	4,759,900
2026-05-15	11.25	11.31	11.10	11.21	-0.44%	3,347,000
2026-05-14	11.23	11.36	11.19	11.26	+0.81%	2,797,700
2026-05-13	11.13	11.27	11.05	11.17	+0.00%	3,980,600
2026-05-12	11.14	11.24	11.03	11.17	+0.45%	3,252,600
2026-05-11	11.25	11.30	11.11	11.12	-2.03%	3,994,600
2026-05-08	11.39	11.39	11.16	11.35	-0.35%	4,313,300
2026-05-07	11.10	11.57	11.02	11.39	-3.15%	8,583,900
2026-05-06	11.96	11.98	11.66	11.76	-1.26%	4,421,300
2026-05-05	11.81	11.96	11.64	11.91	+0.93%	2,734,200
2026-05-04	11.80	11.97	11.74	11.80	-0.51%	2,986,500
2026-05-01	11.85	11.95	11.75	11.86	+1.19%	3,425,500
2026-04-30	11.28	11.78	11.24	11.72	+3.99%	3,366,600
2026-04-29	11.35	11.41	11.16	11.27	-0.79%	2,292,500
2026-04-28	11.24	11.36	11.08	11.36	+1.52%	2,843,300
2026-04-27	11.32	11.38	11.07	11.19	-0.71%	3,645,500
2026-04-24	11.41	11.53	11.23	11.27	-0.70%	3,508,100
2026-04-23	11.58	11.59	11.28	11.35	-2.24%	2,734,800
2026-04-22	11.67	11.72	11.50	11.61	+0.87%	2,662,000
2026-04-21	11.82	11.85	11.48	11.51	-2.29%	3,733,700
2026-04-20	11.70	11.84	11.66	11.78	-0.08%	3,774,900
2026-04-17	11.60	11.88	11.60	11.79	+1.64%	4,371,400
2026-04-16	11.68	11.74	11.55	11.60	-0.26%	4,994,300
2026-04-15	11.39	11.66	11.38	11.63	+2.56%	6,326,600
2026-04-14	11.06	11.38	11.03	11.34	+3.75%	5,303,700
2026-04-13	10.71	10.95	10.70	10.93	+0.55%	5,222,000
2026-04-10	10.84	10.99	10.75	10.87	+1.02%	4,283,300
2026-04-09	10.67	10.85	10.65	10.76	+0.09%	6,221,400
2026-04-08	11.14	11.29	10.73	10.75	-1.38%	5,417,700
2026-04-07	10.97	11.09	10.85	10.90	-1.27%	5,048,100
2026-04-06	10.84	11.06	10.81	11.04	+1.66%	3,751,200
2026-04-02	10.56	10.94	10.52	10.86	+0.93%	7,865,300
2026-04-01	11.08	11.08	10.71	10.76	-2.71%	6,911,700
2026-03-31	10.63	11.09	10.62	11.06	+1.56%	9,788,700
2026-03-30	10.93	10.98	10.77	10.89	+0.55%	7,651,800
2026-03-27	11.05	11.12	10.78	10.83	-2.52%	6,984,100
2026-03-26	11.18	11.32	11.07	11.11	-1.16%	5,543,400
2026-03-25	11.27	11.44	11.11	11.24	+0.54%	3,771,800
2026-03-24	11.18	11.32	11.06	11.18	-1.24%	5,770,800
2026-03-23	11.28	11.44	11.15	11.32	+1.52%	4,482,300
2026-03-20	11.44	11.51	11.11	11.15	-2.53%	6,664,500
2026-03-19	11.35	11.50	11.30	11.44	+0.35%	5,260,800
2026-03-18	11.39	11.69	11.37	11.40	-0.44%	5,813,700
2026-03-17	11.19	11.49	11.17	11.45	+3.06%	5,267,300
2026-03-16	11.02	11.12	10.87	11.11	+1.46%	6,057,100
2026-03-13	11.09	11.21	10.89	10.95	-0.36%	5,884,200
2026-03-12	11.02	11.18	10.87	10.99	-1.61%	10,256,200
2026-03-11	11.35	11.52	10.97	11.17	-1.67%	9,104,100
2026-03-10	11.40	11.54	11.25	11.36	-0.44%	7,393,900
2026-03-09	11.31	11.43	11.21	11.41	-0.52%	8,489,000
2026-03-06	11.46	11.63	11.32	11.47	-0.78%	7,773,300
2026-03-05	11.51	11.87	11.50	11.56	+0.09%	6,780,400
2026-03-04	11.57	11.66	11.35	11.55	+0.43%	6,848,000
2026-03-03	11.25	11.69	11.23	11.50	-0.26%	6,411,900
2026-03-02	11.10	11.63	10.98	11.53	+2.13%	6,501,500
2026-02-27	11.55	11.62	11.18	11.29	-3.67%	7,094,500
2026-02-26	11.94	11.96	11.54	11.72	-1.60%	7,158,300
2026-02-25	11.73	11.98	11.56	11.91	+1.97%	7,670,600
2026-02-24	11.41	11.78	11.31	11.68	+1.48%	11,438,600
2026-02-23	11.35	11.71	11.35	11.51	+0.35%	11,807,300
2026-02-20	11.28	11.63	11.15	11.47	+0.35%	8,879,800
2026-02-19	12.01	12.10	11.19	11.43	-1.04%	13,575,400
2026-02-18	11.43	11.67	11.34	11.55	+1.05%	6,363,800
2026-02-17	11.50	11.58	11.34	11.43	-0.35%	6,003,200
2026-02-13	11.82	11.82	11.46	11.47	-3.29%	4,921,500
2026-02-12	12.01	12.05	11.73	11.86	-0.75%	9,008,800
2026-02-11	11.95	12.01	11.73	11.95	+0.17%	3,480,000
2026-02-10	11.75	12.04	11.65	11.93	+1.62%	3,856,300
2026-02-09	11.33	11.76	11.31	11.74	+2.44%	5,569,700
2026-02-06	11.03	11.58	11.01	11.46	+5.04%	9,928,600
2026-02-05	11.00	11.06	10.70	10.91	-2.94%	12,079,900
2026-02-04	11.21	11.29	11.03	11.24	+1.35%	9,362,300
2026-02-03	11.40	11.41	10.92	11.09	-3.48%	13,167,700
2026-02-02	11.92	11.96	11.35	11.49	-4.25%	14,522,300
2026-01-30	12.09	12.14	11.92	12.00	-1.23%	4,232,900
2026-01-29	12.07	12.16	12.00	12.15	+0.66%	3,570,500
2026-01-28	12.30	12.35	12.05	12.07	-1.63%	4,204,000
2026-01-27	12.27	12.40	12.21	12.27	-0.24%	2,885,800
2026-01-26	12.48	12.48	12.20	12.30	-1.44%	5,760,900
2026-01-23	12.63	12.63	12.42	12.48	-1.03%	2,659,200
2026-01-22	12.75	12.77	12.60	12.61	-0.24%	2,181,200
2026-01-21	12.49	12.69	12.49	12.64	+1.77%	2,861,300
2026-01-20	12.43	12.52	12.31	12.42	-1.51%	4,138,000
2026-01-16	12.75	12.76	12.53	12.61	-0.94%	3,973,000
2026-01-15	12.67	12.78	12.61	12.73	+0.39%	4,192,500
2026-01-14	12.47	12.69	12.43	12.68	+1.93%	4,322,000
2026-01-13	12.70	12.79	12.43	12.44	-1.66%	3,581,700
2026-01-12	12.51	12.67	12.48	12.65	+0.72%	3,022,000
2026-01-09	12.70	12.74	12.54	12.56	-0.48%	2,775,400
2026-01-08	12.20	12.71	12.20	12.62	+2.94%	3,686,300
2026-01-07	12.50	12.52	12.19	12.26	-1.92%	4,950,700
2026-01-06	12.60	12.65	12.36	12.50	-1.19%	4,163,400
2026-01-05	12.62	12.76	12.56	12.65	+0.72%	4,076,200
2026-01-02	12.50	12.64	12.33	12.56	+1.05%	3,214,300
2025-12-31	12.39	12.54	12.37	12.43	-2.59%	6,011,700
2025-12-30	12.68	12.84	12.65	12.76	+0.71%	5,007,200
2025-12-29	12.73	12.83	12.66	12.67	-0.47%	5,297,000
2025-12-26	12.61	12.77	12.54	12.73	+1.11%	3,565,800
2025-12-24	12.50	12.63	12.50	12.59	+0.32%	2,665,300
2025-12-23	12.61	12.67	12.50	12.55	-0.87%	4,184,200
2025-12-22	12.61	12.71	12.57	12.66	+0.08%	5,565,000
2025-12-19	12.69	12.72	12.57	12.65	-0.39%	6,630,900
2025-12-18	12.98	13.03	12.64	12.70	-1.63%	5,008,300
2025-12-17	13.02	13.15	12.91	12.91	-0.54%	4,758,700
2025-12-16	13.00	13.09	12.94	12.98	-0.23%	3,384,600
2025-12-15	13.17	13.24	12.92	13.01	-0.31%	4,314,900
2025-12-12	13.20	13.29	13.03	13.05	-0.76%	3,334,300
2025-12-11	13.43	13.45	13.13	13.15	-1.72%	4,087,300
2025-12-10	13.38	13.43	13.31	13.38	+0.30%	3,920,500
2025-12-09	13.32	13.43	13.31	13.34	+0.30%	4,162,400
2025-12-08	13.46	13.49	13.23	13.30	-1.34%	4,189,600
2025-12-05	13.41	13.57	13.37	13.48	+0.22%	3,418,800
2025-12-04	13.42	13.51	13.38	13.45	+0.30%	3,120,800
2025-12-03	13.22	13.44	13.22	13.41	+1.44%	2,949,800
2025-12-02	13.27	13.32	13.13	13.22	-0.15%	3,940,600
2025-12-01	13.13	13.37	13.13	13.24	+0.53%	5,592,700
2025-11-28	13.16	13.24	13.14	13.17	+0.30%	3,491,400
2025-11-26	12.87	13.15	12.85	13.13	+1.94%	7,800,200
2025-11-25	12.68	12.89	12.58	12.88	+1.82%	7,157,400
2025-11-24	12.38	12.68	12.37	12.65	+2.51%	9,688,900
2025-11-21	12.08	12.46	12.03	12.34	+2.58%	12,195,300
2025-11-20	12.12	12.20	11.90	12.03	+0.50%	10,220,000
2025-11-19	11.85	12.22	11.64	11.97	+1.87%	13,059,500
2025-11-18	11.74	11.82	11.65	11.75	-0.93%	10,352,600
2025-11-17	11.90	12.11	11.85	11.86	-0.34%	7,466,800
2025-11-14	11.89	11.93	11.79	11.90	-0.50%	3,534,300
2025-11-13	12.08	12.18	11.89	11.96	-1.16%	6,738,300
2025-11-12	12.04	12.14	12.00	12.10	+0.25%	4,338,700
2025-11-11	12.10	12.14	11.94	12.07	-0.08%	5,456,400
2025-11-10	12.20	12.25	11.93	12.08	-0.49%	5,098,500
2025-11-07	12.12	12.21	11.97	12.14	+0.33%	6,286,800
2025-11-06	12.22	12.48	11.94	12.10	-5.32%	12,653,300
2025-11-05	12.90	12.90	12.63	12.78	-1.01%	5,003,900
2025-11-04	13.04	13.04	12.79	12.91	-1.07%	3,971,000
2025-11-03	13.00	13.09	12.85	13.05	+0.23%	3,503,000
2025-10-31	12.80	13.12	12.74	13.02	+1.64%	3,507,700
2025-10-30	13.00	13.01	12.70	12.81	-1.91%	5,570,400
2025-10-29	13.17	13.24	12.99	13.06	-1.36%	3,624,200
2025-10-28	13.23	13.39	13.16	13.24	+0.30%	4,403,000
2025-10-27	13.00	13.24	12.98	13.20	+1.30%	4,564,000
2025-10-24	13.11	13.14	12.96	13.03	+0.23%	4,241,400
2025-10-23	13.00	13.06	12.87	13.00	+0.31%	5,949,500
2025-10-22	12.88	13.03	12.86	12.96	+0.00%	4,898,800
2025-10-21	12.71	13.08	12.70	12.96	+2.05%	4,879,200
2025-10-20	12.68	12.79	12.62	12.70	+0.79%	4,882,900
2025-10-17	12.54	12.69	12.48	12.60	+0.48%	6,804,400
2025-10-16	12.89	12.92	12.50	12.54	-2.56%	5,524,600
2025-10-15	12.93	13.08	12.78	12.87	+0.00%	6,750,100
2025-10-14	12.38	12.91	12.37	12.87	+2.96%	7,920,300
2025-10-13	12.21	12.56	12.19	12.50	+3.05%	5,295,100
2025-10-10	12.19	12.31	12.04	12.13	-0.82%	9,139,700
2025-10-09	12.47	12.47	12.14	12.23	-1.61%	5,892,500
2025-10-08	12.55	12.65	12.40	12.43	-0.88%	5,324,000
2025-10-07	12.60	12.69	12.38	12.54	+0.00%	6,221,700
2025-10-06	12.72	12.78	12.51	12.54	-0.95%	5,223,300
2025-10-03	12.75	12.77	12.61	12.66	-0.55%	4,236,700
2025-10-02	12.51	12.79	12.44	12.73	+1.76%	5,609,500
2025-10-01	12.66	12.70	12.46	12.51	-2.04%	7,577,500
2025-09-30	12.80	12.95	12.65	12.77	-3.33%	6,815,300
2025-09-29	13.30	13.31	13.08	13.21	-0.23%	4,064,900
2025-09-26	13.37	13.43	13.21	13.24	-0.97%	3,286,200
2025-09-25	13.32	13.42	13.26	13.37	-0.07%	3,828,500
2025-09-24	13.60	13.63	13.31	13.38	-1.40%	4,396,600
2025-09-23	13.64	13.73	13.47	13.57	-0.29%	2,845,200
2025-09-22	13.92	13.94	13.59	13.61	-2.86%	4,868,400
2025-09-19	13.86	14.03	13.80	14.01	+1.23%	6,940,500
2025-09-18	13.74	13.92	13.67	13.84	+0.73%	3,243,800
2025-09-17	13.72	13.89	13.66	13.74	+0.29%	3,851,600
2025-09-16	13.70	13.82	13.61	13.70	-0.07%	5,478,000
2025-09-15	14.06	14.08	13.67	13.71	-3.11%	6,662,000
2025-09-12	14.26	14.31	14.14	14.15	-0.84%	2,055,900
2025-09-11	14.15	14.28	14.14	14.27	+0.85%	1,787,000
2025-09-10	14.20	14.24	14.08	14.15	-0.21%	1,756,500
2025-09-09	14.30	14.30	14.16	14.18	-0.91%	1,985,000
2025-09-08	14.34	14.34	14.19	14.31	-0.21%	2,159,400
2025-09-05	14.40	14.44	14.25	14.34	-0.14%	1,996,600

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+4.08%）。最弱月份：9月（-10.26%）。基于2年每日数据（2025–2026）。

1月-2.75%
2月+0.39%
3月-4.13%
4月+1.79%
5月+0.32%
6月-2.72%
7月-0.61%
8月+3.33%
9月-10.26%
10月+4.08%
11月+0.92%
12月-6.12%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Blue Owl Capital Corporation（OBDC）最新收盘价是多少？

2026-09-02 收于 11.36，来自Closelook数据湖的每日价格记录。

OBDC 的52周最高价和最低价是多少？

过去52周最高 14.44、最低 10.52（截至 2026-09-02）。

Blue Owl Capital Corporation 历史上最强和最弱的月份是哪个？

历史上，OBDC 最强的日历月份是10月（平均 +4.08%），最弱的是9月（平均 -10.26%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。