Owl Rock Capital Corp (NY: ORCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.85	11.93	11.70	11.77	2,691,746	-0.08(-0.66%)
May 27, 2022	11.60	11.88	11.59	11.85	3,579,633	+0.28(+2.40%)
May 26, 2022	11.46	11.67	11.44	11.57	2,355,406	+0.23(+2.07%)
May 25, 2022	11.05	11.54	11.01	11.34	4,882,324	+0.30(+2.67%)
May 24, 2022	11.12	11.18	10.90	11.04	3,465,218	-0.13(-1.17%)
May 23, 2022	11.14	11.29	11.04	11.17	2,764,691	+0.15(+1.34%)
May 20, 2022	11.28	11.36	10.88	11.02	3,920,813	-0.22(-1.93%)
May 19, 2022	11.33	11.38	11.22	11.24	3,085,673	-0.11(-0.99%)
May 18, 2022	11.67	11.68	11.33	11.35	3,080,534	-0.35(-2.97%)
May 17, 2022	11.84	11.87	11.65	11.70	2,650,616	+0.08(+0.67%)
May 16, 2022	11.59	11.75	11.50	11.62	4,905,999	+0.09(+0.75%)
May 13, 2022	11.39	11.61	11.31	11.54	4,126,781	+0.26(+2.31%)
May 12, 2022	11.41	11.42	11.15	11.27	5,381,946	-0.22(-1.89%)
May 11, 2022	11.46	11.71	11.33	11.49	3,077,822	+0.05(+0.46%)
May 10, 2022	11.53	11.72	11.29	11.44	3,260,915	+0.03(+0.30%)
May 09, 2022	11.72	11.74	11.33	11.41	5,459,461	-0.47(-3.95%)
May 06, 2022	11.87	11.96	11.69	11.87	3,379,427	+0.01(+0.07%)
May 05, 2022	12.45	12.48	11.64	11.87	7,532,710	-0.83(-6.56%)
May 04, 2022	12.46	12.71	12.44	12.70	1,879,469	+0.23(+1.81%)
May 03, 2022	12.26	12.52	12.26	12.47	1,917,513	+0.25(+2.06%)
May 02, 2022	12.43	12.48	12.12	12.22	2,938,752	-0.20(-1.61%)
Apr 29, 2022	12.78	12.81	12.41	12.42	2,481,509	-0.31(-2.45%)
Apr 28, 2022	12.67	12.79	12.56	12.73	2,138,761	+0.10(+0.82%)
Apr 27, 2022	12.45	12.73	12.45	12.63	3,436,408	+0.21(+1.68%)
Apr 26, 2022	12.80	12.82	12.42	12.42	3,895,528	-0.43(-3.31%)
Apr 25, 2022	12.67	12.87	12.50	12.85	4,051,048	+0.12(+0.95%)
Apr 22, 2022	12.98	12.99	12.72	12.72	2,708,632	-0.27(-2.07%)
Apr 21, 2022	13.17	13.20	12.99	12.99	2,578,952	-0.16(-1.19%)
Apr 20, 2022	13.18	13.23	13.12	13.15	4,263,040	+0.11(+0.87%)
Apr 19, 2022	13.03	13.08	12.91	13.04	4,855,557	-0.15(-1.12%)
Apr 18, 2022	13.22	13.31	13.16	13.18	4,464,156	+0.00(+0.00%)
Apr 14, 2022	13.14	13.20	13.10	13.18	2,372,932	+0.07(+0.53%)
Apr 13, 2022	12.92	13.13	12.88	13.11	2,321,201	+0.22(+1.68%)
Apr 12, 2022	12.93	13.03	12.89	12.90	2,678,959	-0.03(-0.20%)
Apr 11, 2022	12.99	13.07	12.88	12.92	3,052,736	-0.08(-0.60%)
Apr 08, 2022	12.94	13.03	12.94	13.00	3,362,394	+0.07(+0.54%)
Apr 07, 2022	12.88	12.95	12.82	12.93	2,412,903	+0.10(+0.81%)
Apr 06, 2022	12.80	12.85	12.77	12.83	2,218,251	+0.01(+0.07%)
Apr 05, 2022	12.72	12.86	12.71	12.82	3,210,112	+0.10(+0.82%)
Apr 04, 2022	12.92	12.92	12.70	12.72	3,069,713	-0.19(-1.48%)
Apr 01, 2022	12.85	12.96	12.83	12.91	3,473,932	+0.08(+0.61%)
Mar 31, 2022	12.85	12.93	12.82	12.83	3,342,514	-0.03(-0.27%)
Mar 30, 2022	12.85	12.93	12.74	12.86	3,870,309	+0.11(+0.88%)
Mar 29, 2022	12.78	12.81	12.72	12.75	2,631,153	+0.00(+0.00%)
Mar 28, 2022	12.75	12.77	12.67	12.75	3,506,955	+0.00(+0.00%)
Mar 25, 2022	12.68	12.78	12.67	12.75	2,724,212	+0.07(+0.54%)
Mar 24, 2022	12.63	12.72	12.61	12.68	1,908,907	+0.05(+0.40%)
Mar 23, 2022	12.68	12.74	12.58	12.63	2,413,253	-0.05(-0.40%)
Mar 22, 2022	12.67	12.72	12.58	12.68	2,547,931	+0.04(+0.34%)
Mar 21, 2022	12.39	12.68	12.38	12.64	3,425,392	+0.32(+2.62%)
Mar 18, 2022	12.28	12.43	12.22	12.32	6,371,317	-0.03(-0.21%)
Mar 17, 2022	12.16	12.39	12.10	12.34	3,676,735	+0.16(+1.33%)
Mar 16, 2022	12.28	12.30	12.01	12.18	2,804,843	+0.01(+0.07%)
Mar 15, 2022	12.17	12.21	12.10	12.17	2,694,263	+0.03(+0.21%)
Mar 14, 2022	12.27	12.34	12.10	12.15	3,439,497	-0.09(-0.76%)
Mar 11, 2022	12.36	12.38	12.17	12.24	2,265,753	-0.09(-0.76%)
Mar 10, 2022	12.36	12.40	12.30	12.33	1,671,558	-0.04(-0.34%)
Mar 09, 2022	12.33	12.48	12.31	12.38	2,021,301	+0.17(+1.39%)
Mar 08, 2022	12.18	12.32	12.10	12.21	2,579,811	+0.03(+0.28%)
Mar 07, 2022	12.61	12.65	12.16	12.17	3,207,912	-0.44(-3.50%)
Mar 04, 2022	12.75	12.75	12.56	12.61	2,465,627	-0.13(-1.00%)
Mar 03, 2022	12.77	12.82	12.70	12.74	2,848,594	+0.01(+0.07%)
Mar 02, 2022	12.73	12.86	12.72	12.73	3,822,661	+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.