ORCC - Owl Rock Capital Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201918.3018.3917.5917.6017.60182,700
Nov 14, 201918.0018.2517.9618.2018.20109,900
Nov 13, 201917.9818.4017.8018.0318.03309,800
Nov 12, 201917.9318.0017.6417.8617.86248,800
Nov 11, 201917.6417.9017.4417.7317.73107,300
Nov 08, 201917.5117.8017.3717.7017.70156,100
Nov 07, 201917.4317.5317.2317.5017.50127,800
Nov 06, 201917.5617.5917.0717.4517.45156,600
Nov 05, 201917.0418.0016.9017.3017.30179,500
Nov 04, 201917.3217.5017.0417.2017.20158,600
Nov 01, 201916.8517.3016.8317.1817.18169,500
Oct 31, 201917.3317.3316.6717.1017.10151,100
Oct 30, 201916.7917.2516.7916.9016.90133,200
Oct 29, 201916.5017.0916.5016.8216.8261,800
Oct 28, 201916.6516.7516.5116.5516.55139,700
Oct 25, 201916.9116.9916.6316.6416.6499,700
Oct 24, 201916.9517.1016.9116.9816.98159,600
Oct 23, 201917.0217.2816.9317.0017.00156,000
Oct 22, 201916.8417.2016.5417.0217.02203,300
Oct 21, 201917.0517.0816.8516.8616.8685,400
Oct 18, 201916.9917.0916.8516.9616.96139,500
Oct 17, 201917.0217.2516.9516.9916.99250,100
Oct 16, 201917.0817.2016.8116.9716.97152,100
Oct 15, 201916.9517.1916.7116.9516.95150,100
Oct 14, 201917.2117.2116.6716.9116.91117,000
Oct 11, 201917.2317.3516.6916.7116.71150,700
Oct 10, 201916.3816.8416.3516.7316.73122,200
Oct 09, 201916.2916.4916.1116.3116.31106,800
Oct 08, 201916.3016.4216.1016.1616.16107,100
Oct 07, 201916.3016.4315.9016.3516.35135,600
Oct 04, 201916.1016.3316.0316.2616.26258,000
Oct 03, 201915.9516.1615.8216.1316.13106,900
Oct 02, 201915.7216.0115.5715.9515.95291,600
Oct 01, 201916.2716.2715.6715.7315.73189,300
Sep 30, 201915.9616.0115.6715.7715.77468,500
Sep 27, 201916.0916.3715.8515.9415.94537,500
Sep 27, 20190.31 Dividend
Sep 26, 201916.5616.7216.2516.2915.98203,600
Sep 25, 201916.4816.8316.4416.6016.28130,200
Sep 24, 201916.1716.4816.1716.3516.04150,800
Sep 23, 201916.9217.2616.1316.1315.82284,300
Sep 20, 201918.0718.1516.8416.8916.571,377,500
Sep 19, 201917.9318.0917.6618.0417.70624,500
Sep 18, 201916.9317.8016.9117.7017.36476,600
Sep 17, 201917.2017.2516.8416.9516.63200,600
Sep 16, 201916.5317.0916.5016.9816.66626,800
Sep 13, 201916.2016.6216.2016.3916.08331,300
Sep 12, 201915.9216.3915.9016.1515.84201,700
Sep 11, 201915.9416.0915.8815.9015.60143,400
Sep 10, 201916.0216.2015.9015.9415.64173,700
Sep 09, 201916.2916.3016.0116.0515.74183,200
Sep 06, 201915.9816.4315.9816.2415.93216,200
Sep 05, 201916.1016.1815.9315.9515.65154,700
Sep 04, 201916.0016.0415.9016.0315.72159,500
Sep 03, 201915.9216.0415.9215.9715.67135,000
Aug 30, 201915.9616.0015.9015.9015.60167,200
Aug 29, 201915.9616.1115.8515.8815.58242,700
Aug 28, 201915.8916.0115.8915.9815.6885,200
Aug 27, 201915.9615.9915.9115.9115.6156,500
Aug 26, 201915.9316.1215.8715.9815.68154,400
Aug 23, 201915.8915.9515.8515.8515.55115,600
Aug 22, 201915.9716.0015.8915.9415.64109,300
Aug 21, 201915.8916.0515.8515.9415.64222,100
Aug 20, 201916.0016.0915.8615.8915.59376,300
Aug 19, 201915.7416.0115.6815.9215.6290,800
Aug 16, 201915.7615.9415.6515.6815.38136,600
Aug 15, 201915.8815.8815.5515.6915.39224,300
Aug 14, 201915.9016.0215.6715.7315.43260,300
Aug 13, 201916.1816.1815.8015.9915.69241,100
Aug 12, 201915.8516.1315.7515.8515.55177,300
Aug 09, 201915.7015.9915.7015.9015.60108,000
Aug 08, 201915.7616.0015.6215.9115.61165,400
Aug 07, 201915.7315.7715.5415.7415.44246,300
Aug 06, 201915.7515.9015.7115.7215.4297,300
Aug 05, 201915.8015.9415.5615.7015.40251,600
Aug 02, 201915.9515.9715.8415.9215.62124,000
Aug 01, 201915.8416.4515.6015.9015.60277,900
Jul 31, 201915.9015.9915.7515.8515.55279,800
Jul 30, 201915.6515.6815.5815.6615.36150,000
Jul 29, 201915.7715.7715.5715.5915.29202,000
Jul 26, 201915.5715.7115.5715.5915.29227,900
Jul 25, 201915.6115.6115.5515.5715.27147,400
Jul 24, 201915.5615.6115.5215.5515.25186,800
Jul 23, 201915.7015.7015.5515.6015.30172,500
Jul 22, 201915.4915.4915.4915.4915.20-
Jul 19, 201915.4915.4915.4915.4915.20-
Jul 18, 201915.5015.8615.0215.4915.203,258,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.