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 (%)
Dec 31, 2020 9.864 9.864 9.864 3,352,106 +0.18(+1.85%)
Dec 30, 2020 9.911 9.935 9.662 9.685 3,352,106 -0.14(-1.43%)
Dec 29, 2020 9.825 9.931 9.803 9.825 2,931,040 +0.00(+0.00%)
Dec 28, 2020 9.871 9.924 9.795 9.825 2,330,343 +0.00(+0.00%)
Dec 24, 2020 9.916 9.933 9.754 9.825 1,100,421 -0.01(-0.08%)
Dec 23, 2020 9.810 9.901 9.727 9.833 2,037,678 +0.05(+0.54%)
Dec 22, 2020 9.825 9.871 9.731 9.780 1,638,480 -0.03(-0.31%)
Dec 21, 2020 9.878 9.939 9.765 9.810 1,393,456 -0.09(-0.92%)
Dec 18, 2020 9.916 9.977 9.856 9.901 2,308,145 -0.01(-0.08%)
Dec 17, 2020 9.954 9.969 9.863 9.909 1,639,550 -0.03(-0.30%)
Dec 16, 2020 9.901 9.984 9.833 9.939 3,477,911 +0.05(+0.54%)
Dec 15, 2020 9.735 9.939 9.682 9.886 1,562,714 +0.20(+2.11%)
Dec 14, 2020 9.788 9.931 9.659 9.682 2,256,649 +0.02(+0.16%)
Dec 11, 2020 9.614 9.720 9.561 9.667 1,274,408 -0.05(-0.54%)
Dec 10, 2020 9.644 9.735 9.546 9.720 2,031,867 -0.03(-0.31%)
Dec 09, 2020 9.833 9.919 9.493 9.750 5,448,832 -0.09(-0.92%)
Dec 08, 2020 9.977 10.01 9.568 9.841 3,984,737 -0.17(-1.66%)
Dec 07, 2020 10.11 10.13 9.803 10.01 2,988,940 -0.08(-0.82%)
Dec 04, 2020 10.04 10.17 9.992 10.09 2,784,196 +0.12(+1.21%)
Dec 03, 2020 9.977 10.36 9.935 9.969 3,789,831 -0.01(-0.08%)
Dec 02, 2020 10.17 10.22 9.924 9.977 2,629,290 -0.20(-1.93%)
Dec 01, 2020 10.27 10.33 10.15 10.17 2,909,239 -0.05(-0.44%)
Nov 30, 2020 10.41 10.41 10.22 10.22 1,055,378 -0.17(-1.60%)
Nov 27, 2020 10.43 10.43 10.30 10.38 1,161,019 +0.02(+0.15%)
Nov 25, 2020 10.38 10.41 10.31 10.37 1,367,951 +0.02(+0.15%)
Nov 24, 2020 10.37 10.42 10.32 10.35 2,058,987 +0.03(+0.29%)
Nov 23, 2020 10.37 10.40 10.30 10.32 2,161,151 -0.02(-0.22%)
Nov 20, 2020 10.39 10.39 10.29 10.35 1,037,176 -0.02(-0.22%)
Nov 19, 2020 10.35 10.44 10.29 10.37 1,995,681 +0.10(+0.96%)
Nov 18, 2020 10.35 10.37 10.26 10.27 1,866,061 -0.05(-0.44%)
Nov 17, 2020 10.28 10.38 10.23 10.32 1,954,133 +0.05(+0.44%)
Nov 16, 2020 10.39 10.39 10.20 10.27 1,846,991 +0.05(+0.52%)
Nov 13, 2020 10.09 10.33 10.04 10.22 1,850,221 +0.21(+2.11%)
Nov 12, 2020 10.04 10.13 9.886 10.01 1,348,691 +0.02(+0.23%)
Nov 11, 2020 10.13 10.20 9.939 9.984 1,410,347 -0.11(-1.05%)
Nov 10, 2020 9.765 10.16 9.757 10.09 1,782,233 +0.33(+3.33%)
Nov 09, 2020 9.901 10.25 9.659 9.765 2,700,863 +0.20(+2.13%)
Nov 06, 2020 9.674 9.674 9.395 9.561 2,062,313 +0.13(+1.36%)
Nov 05, 2020 9.107 9.500 8.941 9.432 3,577,636 +0.32(+3.48%)
Nov 04, 2020 8.956 9.168 8.820 9.115 1,619,664 +0.18(+2.03%)
Nov 03, 2020 8.866 8.983 8.835 8.934 1,174,271 +0.15(+1.72%)
Nov 02, 2020 8.677 8.820 8.631 8.782 996,653 +0.18(+2.11%)
Oct 30, 2020 8.661 8.692 8.518 8.601 1,091,291 -0.15(-1.73%)
Oct 29, 2020 8.548 8.813 8.405 8.752 1,777,205 +0.16(+1.85%)
Oct 28, 2020 8.767 8.805 8.518 8.593 2,183,911 -0.26(-2.99%)
Oct 27, 2020 8.843 8.926 8.775 8.858 1,119,030 -0.02(-0.26%)
Oct 26, 2020 8.941 8.964 8.775 8.881 1,338,363 +0.02(+0.26%)
Oct 23, 2020 8.805 8.964 8.805 8.858 921,935 +0.05(+0.60%)
Oct 22, 2020 8.828 8.828 8.684 8.805 1,368,224 -0.02(-0.26%)
Oct 21, 2020 8.866 8.873 8.782 8.828 869,717 +0.01(+0.09%)
Oct 20, 2020 8.798 8.881 8.790 8.820 1,288,768 +0.04(+0.43%)
Oct 19, 2020 9.047 9.047 8.775 8.782 1,260,488 -0.20(-2.27%)
Oct 16, 2020 9.032 9.032 8.926 8.986 1,014,155 -0.08(-0.92%)
Oct 15, 2020 8.926 9.092 8.926 9.070 1,190,872 +0.13(+1.44%)
Oct 14, 2020 9.070 9.115 8.941 8.941 1,342,226 -0.16(-1.74%)
Oct 13, 2020 9.183 9.259 9.073 9.100 1,435,649 -0.12(-1.31%)
Oct 12, 2020 9.296 9.311 9.183 9.221 974,598 -0.08(-0.81%)
Oct 09, 2020 9.296 9.357 9.183 9.296 1,011,111 +0.01(+0.08%)
Oct 08, 2020 9.160 9.289 9.144 9.289 1,060,623 +0.13(+1.40%)
Oct 07, 2020 9.206 9.224 9.085 9.160 1,456,478 +0.01(+0.08%)
Oct 06, 2020 9.115 9.259 9.107 9.153 1,185,391 +0.06(+0.67%)
Oct 05, 2020 9.221 9.236 9.039 9.092 1,290,591 -0.06(-0.66%)
Oct 02, 2020 9.206 9.228 9.077 9.153 1,055,568 -0.15(-1.62%)
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.