(NY: OBDC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	14.27	14.35	14.25	14.34	1,932,164	+0.11(+0.80%)
Feb 28, 2024	14.29	14.30	14.19	14.22	1,953,480	-0.05(-0.33%)
Feb 27, 2024	14.28	14.28	14.11	14.27	2,137,319	+0.03(+0.20%)
Feb 26, 2024	14.27	14.30	14.19	14.24	2,029,847	-0.02(-0.13%)
Feb 23, 2024	14.43	14.44	14.24	14.26	3,164,973	-0.10(-0.72%)
Feb 22, 2024	14.37	14.52	14.22	14.37	4,779,720	+0.18(+1.27%)
Feb 21, 2024	14.15	14.25	14.09	14.19	2,748,846	+0.04(+0.27%)
Feb 20, 2024	14.15	14.19	14.05	14.15	1,950,992	-0.01(-0.07%)
Feb 16, 2024	14.16	14.20	14.10	14.16	1,759,160	-0.01(-0.07%)
Feb 15, 2024	14.02	14.19	14.02	14.17	2,889,439	+0.16(+1.15%)
Feb 14, 2024	14.04	14.10	13.88	14.01	2,337,482	+0.04(+0.27%)
Feb 13, 2024	13.92	14.01	13.85	13.97	1,512,520	-0.09(-0.61%)
Feb 12, 2024	13.94	14.09	13.93	14.05	1,517,014	+0.11(+0.81%)
Feb 09, 2024	13.83	13.98	13.83	13.94	1,737,129	+0.09(+0.61%)
Feb 08, 2024	13.91	13.92	13.79	13.85	1,503,369	-0.02(-0.14%)
Feb 07, 2024	13.77	13.89	13.72	13.87	2,353,170	+0.13(+0.96%)
Feb 06, 2024	13.85	13.90	13.67	13.74	1,587,103	-0.10(-0.75%)
Feb 05, 2024	13.94	13.94	13.73	13.85	1,674,137	-0.12(-0.88%)
Feb 02, 2024	13.95	14.02	13.88	13.97	1,470,422	-0.02(-0.14%)
Feb 01, 2024	14.03	14.08	13.88	13.99	1,918,461	-0.03(-0.20%)
Jan 31, 2024	14.20	14.24	14.01	14.02	1,454,912	-0.22(-1.53%)
Jan 30, 2024	14.17	14.24	14.16	14.23	1,839,589	+0.07(+0.47%)
Jan 29, 2024	14.27	14.30	14.11	14.17	1,607,426	-0.11(-0.79%)
Jan 26, 2024	14.23	14.30	14.21	14.28	1,212,556	+0.06(+0.40%)
Jan 25, 2024	14.29	14.31	14.17	14.22	1,139,616	-0.02(-0.13%)
Jan 24, 2024	14.31	14.33	14.22	14.24	1,263,463	-0.05(-0.33%)
Jan 23, 2024	14.28	14.34	14.22	14.29	1,391,518	-0.02(-0.13%)
Jan 22, 2024	14.24	14.36	14.22	14.31	1,810,723	+0.07(+0.46%)
Jan 19, 2024	14.30	14.31	14.20	14.24	1,780,635	-0.01(-0.07%)
Jan 18, 2024	14.17	14.29	14.10	14.25	2,183,137	+0.13(+0.94%)
Jan 17, 2024	14.14	14.17	14.05	14.12	1,796,870	-0.07(-0.47%)
Jan 16, 2024	14.25	14.32	14.10	14.19	2,063,308	-0.09(-0.66%)
Jan 12, 2024	14.33	14.36	14.25	14.28	2,404,386	+0.03(+0.20%)
Jan 11, 2024	14.23	14.26	14.03	14.25	2,175,654	+0.02(+0.13%)
Jan 10, 2024	14.26	14.34	14.22	14.23	2,357,044	-0.01(-0.07%)
Jan 09, 2024	14.22	14.33	14.18	14.24	1,609,644	-0.02(-0.13%)
Jan 08, 2024	14.15	14.28	14.10	14.26	3,384,876	+0.11(+0.80%)
Jan 05, 2024	14.16	14.21	14.11	14.15	1,894,655	+0.05(+0.34%)
Jan 04, 2024	13.89	14.16	13.88	14.10	2,143,601	+0.26(+1.91%)
Jan 03, 2024	13.83	13.88	13.71	13.84	1,723,964	-0.08(-0.54%)
Jan 02, 2024	13.89	13.98	13.83	13.91	2,501,099	-0.05(-0.34%)
Dec 29, 2023	14.07	14.11	13.96	13.96	1,735,765	-0.09(-0.61%)
Dec 28, 2023	14.05	14.16	13.99	14.04	2,627,657	+0.03(+0.20%)
Dec 27, 2023	14.02	14.03	13.90	14.02	2,197,093	+0.03(+0.20%)
Dec 26, 2023	14.01	14.10	13.96	13.99	2,200,451	+0.08(+0.60%)
Dec 22, 2023	13.86	13.96	13.84	13.90	2,129,238	+0.05(+0.33%)
Dec 21, 2023	13.91	13.94	13.78	13.86	2,377,286	-0.06(-0.40%)
Dec 20, 2023	13.96	14.05	13.91	13.91	2,362,403	-0.04(-0.27%)
Dec 19, 2023	13.90	13.97	13.85	13.95	2,099,388	+0.07(+0.53%)
Dec 18, 2023	13.81	13.94	13.75	13.88	1,957,186	+0.01(+0.07%)
Dec 15, 2023	13.94	13.95	13.77	13.87	2,611,258	-0.04(-0.27%)
Dec 14, 2023	14.00	14.03	13.87	13.90	2,589,077	-0.01(-0.07%)
Dec 13, 2023	13.88	13.96	13.83	13.91	2,411,903	+0.04(+0.27%)
Dec 12, 2023	13.78	13.91	13.77	13.88	2,189,296	+0.14(+1.01%)
Dec 11, 2023	13.76	13.82	13.73	13.74	1,383,648	-0.03(-0.20%)
Dec 08, 2023	13.57	13.78	13.56	13.77	2,103,843	+0.16(+1.15%)
Dec 07, 2023	13.54	13.61	13.52	13.61	1,559,916	+0.10(+0.75%)
Dec 06, 2023	13.57	13.61	13.48	13.51	1,607,261	-0.03(-0.20%)
Dec 05, 2023	13.63	13.66	13.48	13.54	1,708,179	-0.10(-0.75%)
Dec 04, 2023	13.58	13.66	13.58	13.64	1,905,555	+0.00(+0.00%)

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.