Owl Rock Capital Corp (NY: ORCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	12.41	12.47	12.23	12.26	225,304	-0.19(-1.54%)
Dec 30, 2019	13.11	13.15	12.38	12.45	256,029	-0.42(-3.25%)
Dec 27, 2019	12.69	12.88	12.53	12.87	147,750	+0.32(+2.57%)
Dec 26, 2019	12.30	12.56	12.30	12.55	159,571	+0.31(+2.53%)
Dec 24, 2019	12.18	12.33	12.11	12.24	87,252	+0.10(+0.83%)
Dec 23, 2019	12.33	12.33	12.04	12.14	163,910	-0.14(-1.15%)
Dec 20, 2019	12.45	12.47	12.24	12.28	179,113	-0.06(-0.49%)
Dec 19, 2019	12.21	12.57	12.11	12.34	461,371	+0.24(+2.00%)
Dec 18, 2019	12.14	12.20	12.08	12.10	150,139	-0.01(-0.11%)
Dec 17, 2019	12.04	12.19	12.03	12.11	354,921	+0.00(+0.00%)
Dec 16, 2019	12.25	12.28	12.03	12.11	424,984	-0.13(-1.10%)
Dec 13, 2019	12.19	12.24	12.11	12.24	189,964	+0.02(+0.17%)
Dec 12, 2019	12.11	12.27	12.08	12.22	240,934	+0.11(+0.94%)
Dec 11, 2019	12.14	12.15	12.02	12.11	153,907	+0.01(+0.11%)
Dec 10, 2019	12.11	12.17	12.04	12.10	91,652	-0.03(-0.28%)
Dec 09, 2019	12.11	12.22	12.10	12.13	219,498	+0.01(+0.06%)
Dec 06, 2019	12.11	12.20	12.06	12.12	150,723	+0.01(+0.11%)
Dec 05, 2019	12.09	12.17	12.04	12.11	93,238	+0.06(+0.50%)
Dec 04, 2019	12.11	12.15	11.98	12.05	92,107	+0.10(+0.84%)
Dec 03, 2019	12.04	12.13	11.92	11.95	173,685	-0.16(-1.33%)
Dec 02, 2019	12.22	12.24	12.10	12.11	203,751	-0.07(-0.61%)
Nov 29, 2019	12.06	12.22	12.06	12.18	69,564	+0.13(+1.06%)
Nov 27, 2019	12.24	12.24	11.94	12.06	89,185	-0.07(-0.61%)
Nov 26, 2019	11.91	12.18	11.91	12.13	135,919	+0.22(+1.86%)
Nov 25, 2019	11.97	12.10	11.87	11.91	158,179	-0.01(-0.11%)
Nov 22, 2019	11.85	11.99	11.85	11.92	113,859	+0.07(+0.57%)
Nov 21, 2019	11.91	12.04	11.84	11.85	129,126	-0.02(-0.17%)
Nov 20, 2019	12.11	12.11	11.84	11.87	139,033	-0.16(-1.34%)
Nov 19, 2019	12.21	12.21	11.93	12.04	160,933	-0.07(-0.61%)
Nov 18, 2019	11.85	12.31	11.84	12.11	231,220	+0.27(+2.27%)
Nov 15, 2019	12.31	12.37	11.83	11.84	272,461	-0.40(-3.30%)
Nov 14, 2019	12.11	12.28	12.08	12.24	163,696	+0.11(+0.94%)
Nov 13, 2019	12.10	12.38	11.98	12.13	460,694	+0.11(+0.95%)
Nov 12, 2019	12.06	12.11	11.87	12.02	369,619	+0.09(+0.73%)
Nov 11, 2019	11.87	12.04	11.74	11.93	159,445	+0.02(+0.17%)
Nov 08, 2019	11.78	11.98	11.69	11.91	232,030	+0.13(+1.14%)
Nov 07, 2019	11.73	11.79	11.59	11.77	189,902	+0.03(+0.29%)
Nov 06, 2019	11.81	11.83	11.48	11.74	233,357	+0.10(+0.87%)
Nov 05, 2019	11.46	12.11	11.37	11.64	266,777	+0.07(+0.58%)
Nov 04, 2019	11.65	11.77	11.46	11.57	235,692	+0.01(+0.12%)
Nov 01, 2019	11.34	11.64	11.32	11.56	251,948	+0.05(+0.47%)
Oct 31, 2019	11.66	11.66	11.21	11.50	224,599	+0.13(+1.18%)
Oct 30, 2019	11.30	11.61	11.30	11.37	198,010	+0.05(+0.48%)
Oct 29, 2019	11.10	11.50	11.10	11.32	91,844	+0.18(+1.63%)
Oct 28, 2019	11.20	11.27	11.11	11.13	207,712	-0.06(-0.54%)
Oct 25, 2019	11.38	11.43	11.19	11.19	148,047	-0.23(-2.00%)
Oct 24, 2019	11.40	11.50	11.38	11.42	237,158	-0.01(-0.12%)
Oct 23, 2019	11.45	11.63	11.39	11.44	231,887	-0.01(-0.12%)
Oct 22, 2019	11.33	11.57	11.13	11.45	302,231	+0.11(+0.95%)
Oct 21, 2019	11.47	11.49	11.34	11.34	126,897	-0.07(-0.59%)
Oct 18, 2019	11.43	11.50	11.34	11.41	207,355	-0.02(-0.18%)
Oct 17, 2019	11.45	11.61	11.40	11.43	371,768	+0.01(+0.12%)
Oct 16, 2019	11.49	11.57	11.31	11.42	226,123	+0.01(+0.12%)
Oct 15, 2019	11.40	11.56	11.24	11.40	223,065	+0.03(+0.24%)
Oct 14, 2019	11.58	11.58	11.22	11.38	173,887	+0.13(+1.20%)
Oct 11, 2019	11.59	11.67	11.23	11.24	224,003	-0.01(-0.12%)
Oct 10, 2019	11.02	11.33	11.00	11.26	181,648	+0.28(+2.57%)
Oct 09, 2019	10.96	11.09	10.84	10.97	158,810	+0.10(+0.93%)
Oct 08, 2019	10.97	11.05	10.83	10.87	159,232	-0.13(-1.16%)
Oct 07, 2019	10.97	11.05	10.70	11.00	201,710	+0.06(+0.55%)
Oct 04, 2019	10.83	10.99	10.78	10.94	383,496	+0.09(+0.81%)
Oct 03, 2019	10.73	10.87	10.64	10.85	158,830	+0.12(+1.13%)
Oct 02, 2019	10.58	10.77	10.47	10.73	433,385	+0.15(+1.40%)

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.