Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OBDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 15.77 | -0.05 | -0.32% | 15.80 | 15.86 | 15.72 | 1,785,218 |
| Jun 17 2024 | 15.82 | -0.05 | -0.32% | 15.79 | 15.91 | 15.71 | 2,010,972 |
| Jun 14 2024 | 15.87 | 0.03 | 0.19% | 15.79 | 15.91 | 15.72 | 1,575,658 |
| Jun 13 2024 | 15.84 | -0.14 | -0.88% | 15.96 | 15.985 | 15.79 | 1,639,610 |
| Jun 12 2024 | 15.98 | 0.03 | 0.19% | 16.10 | 16.10 | 15.91 | 1,681,594 |
| Jun 11 2024 | 15.95 | -0.26 | -1.60% | 16.15 | 16.1899 | 15.88 | 2,957,525 |
| Jun 10 2024 | 16.21 | -0.12 | -0.73% | 16.29 | 16.35 | 16.20 | 1,762,253 |
| Jun 07 2024 | 16.33 | -0.07 | -0.43% | 16.36 | 16.4895 | 16.32 | 1,625,925 |
| Jun 06 2024 | 16.40 | 0.06 | 0.37% | 16.34 | 16.43 | 16.33 | 1,845,098 |
| Jun 05 2024 | 16.34 | -0.20 | -1.21% | 16.52 | 16.5298 | 16.23 | 2,550,292 |
| Jun 04 2024 | 16.54 | -0.26 | -1.55% | 16.73 | 16.74 | 16.50 | 2,134,718 |
| Jun 03 2024 | 16.80 | -0.06 | -0.36% | 16.89 | 16.91 | 16.78 | 1,383,541 |
| May 31 2024 | 16.86 | 0.21 | 1.26% | 16.61 | 16.87 | 16.61 | 1,603,834 |
| May 30 2024 | 16.65 | 0.01 | 0.06% | 16.63 | 16.70 | 16.61 | 1,468,664 |
| May 29 2024 | 16.64 | 0.06 | 0.36% | 16.52 | 16.66 | 16.49 | 1,226,510 |
| May 28 2024 | 16.58 | -0.02 | -0.12% | 16.60 | 16.70 | 16.58 | 1,374,747 |
| May 24 2024 | 16.60 | 0.16 | 0.97% | 16.51 | 16.60 | 16.50 | 1,254,436 |
| May 23 2024 | 16.44 | -0.14 | -0.84% | 16.46 | 16.55 | 16.43 | 1,609,888 |
| May 22 2024 | 16.58 | -0.02 | -0.12% | 16.60 | 16.626 | 16.52 | 1,250,803 |
| May 21 2024 | 16.60 | 0.06 | 0.36% | 16.56 | 16.64 | 16.55 | 1,390,556 |
| May 20 2024 | 16.54 | 0.10 | 0.61% | 16.46 | 16.62 | 16.46 | 1,909,047 |
| May 17 2024 | 16.44 | 0.06 | 0.37% | 16.46 | 16.47 | 16.33 | 2,142,345 |
| May 16 2024 | 16.38 | -0.07 | -0.43% | 16.48 | 16.56 | 16.33 | 2,844,275 |
| May 15 2024 | 16.45 | -0.06 | -0.36% | 16.54 | 16.605 | 16.44 | 2,572,230 |
| May 14 2024 | 16.51 | 0.16 | 0.98% | 16.41 | 16.60 | 16.40 | 2,655,867 |
| May 13 2024 | 16.35 | -0.20 | -1.21% | 16.57 | 16.595 | 16.35 | 2,662,330 |
| May 10 2024 | 16.55 | 0.38 | 2.35% | 16.30 | 16.56 | 16.28 | 2,291,049 |
| May 09 2024 | 16.17 | -0.15 | -0.92% | 16.10 | 16.42 | 16.04 | 2,836,374 |
| May 08 2024 | 16.32 | 0.00 | 0.00% | 16.30 | 16.335 | 16.22 | 2,018,301 |
| May 07 2024 | 16.32 | -0.01 | -0.06% | 16.35 | 16.42 | 16.305 | 2,204,708 |
| May 06 2024 | 16.33 | 0.31 | 1.94% | 16.11 | 16.34 | 16.10 | 3,067,597 |
| May 03 2024 | 16.02 | -0.02 | -0.12% | 16.07 | 16.12 | 15.99 | 1,325,113 |
| May 02 2024 | 16.04 | 0.00 | 0.00% | 16.13 | 16.16 | 15.98 | 1,509,024 |
| May 01 2024 | 16.04 | 0.14 | 0.88% | 15.90 | 16.07 | 15.90 | 2,009,540 |
| Apr 30 2024 | 15.90 | -0.05 | -0.31% | 15.90 | 15.965 | 15.865 | 1,529,775 |
| Apr 29 2024 | 15.95 | 0.02 | 0.13% | 15.95 | 16.0193 | 15.91 | 1,796,389 |
| Apr 26 2024 | 15.93 | 0.18 | 1.14% | 15.78 | 15.95 | 15.75 | 1,546,493 |
| Apr 25 2024 | 15.75 | -0.06 | -0.38% | 15.75 | 15.82 | 15.71 | 1,183,189 |
| Apr 24 2024 | 15.81 | 0.07 | 0.44% | 15.76 | 15.85 | 15.74 | 1,861,432 |
| Apr 23 2024 | 15.74 | -0.05 | -0.32% | 15.79 | 15.80 | 15.73 | 1,999,355 |
| Apr 22 2024 | 15.79 | 0.25 | 1.61% | 15.59 | 15.82 | 15.5798 | 2,439,653 |
| Apr 19 2024 | 15.54 | 0.09 | 0.58% | 15.46 | 15.58 | 15.445 | 2,232,052 |
| Apr 18 2024 | 15.45 | 0.10 | 0.65% | 15.42 | 15.4799 | 15.33 | 1,738,142 |
| Apr 17 2024 | 15.35 | -0.04 | -0.26% | 15.45 | 15.49 | 15.27 | 1,424,235 |
| Apr 16 2024 | 15.39 | 0.09 | 0.59% | 15.35 | 15.42 | 15.25 | 2,046,664 |
| Apr 15 2024 | 15.30 | -0.13 | -0.84% | 15.56 | 15.58 | 15.28 | 3,094,334 |
| Apr 12 2024 | 15.43 | -0.11 | -0.71% | 15.50 | 15.83 | 15.34 | 2,088,015 |
| Apr 11 2024 | 15.54 | 0.05 | 0.32% | 15.49 | 15.58 | 15.425 | 2,659,450 |
| Apr 10 2024 | 15.49 | -0.08 | -0.51% | 15.50 | 15.55 | 15.455 | 1,606,784 |
| Apr 09 2024 | 15.57 | 0.00 | 0.00% | 15.60 | 15.67 | 15.55 | 1,699,283 |
| Apr 08 2024 | 15.57 | 0.10 | 0.65% | 15.49 | 15.60 | 15.465 | 1,730,370 |
| Apr 05 2024 | 15.47 | 0.14 | 0.91% | 15.39 | 15.48 | 15.34 | 1,369,829 |
| Apr 04 2024 | 15.33 | 0.03 | 0.20% | 15.40 | 15.47 | 15.32 | 2,699,046 |
| Apr 03 2024 | 15.30 | -0.07 | -0.46% | 15.35 | 15.43 | 15.295 | 2,398,290 |
| Apr 02 2024 | 15.37 | 0.09 | 0.59% | 15.22 | 15.41 | 15.20 | 2,605,146 |
| Apr 01 2024 | 15.28 | -0.10 | -0.65% | 15.40 | 15.43 | 15.2601 | 1,882,033 |
| Mar 28 2024 | 15.38 | 0.11 | 0.72% | 15.30 | 15.42 | 15.30 | 2,797,802 |
| Mar 27 2024 | 15.27 | -0.26 | -1.67% | 15.27 | 15.3185 | 15.21 | 2,189,460 |
| Mar 26 2024 | 15.53 | 0.12 | 0.78% | 15.46 | 15.545 | 15.42 | 2,518,118 |
| Mar 25 2024 | 15.41 | 0.01 | 0.06% | 15.42 | 15.525 | 15.39 | 2,125,001 |
| Mar 22 2024 | 15.40 | -0.01 | -0.06% | 15.45 | 15.46 | 15.35 | 1,267,950 |
