Owl Rock Capital Corp (NY: ORCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.873	8.915	8.695	8.752	1,345,512	-0.17(-1.91%)
May 28, 2020	9.043	9.220	8.880	8.922	3,961,280	-0.10(-1.10%)
May 27, 2020	9.142	9.185	8.937	9.022	2,123,505	+0.05(+0.55%)
May 26, 2020	9.036	9.185	8.944	8.972	2,067,908	+0.06(+0.72%)
May 22, 2020	9.078	9.107	8.901	8.908	1,400,782	-0.08(-0.87%)
May 21, 2020	8.937	9.043	8.901	8.986	1,033,320	+0.01(+0.08%)
May 20, 2020	8.986	9.142	8.951	8.979	872,335	+0.13(+1.44%)
May 19, 2020	8.958	9.100	8.809	8.851	1,045,211	-0.21(-2.35%)
May 18, 2020	9.036	9.107	8.951	9.064	1,213,813	+0.48(+5.62%)
May 15, 2020	8.795	8.809	8.497	8.582	1,464,652	-0.13(-1.47%)
May 14, 2020	8.511	8.802	8.249	8.710	1,272,901	+0.09(+1.07%)
May 13, 2020	9.015	9.121	8.561	8.617	1,286,993	-0.40(-4.41%)
May 12, 2020	8.986	9.156	8.901	9.015	1,371,159	+0.04(+0.47%)
May 11, 2020	9.128	9.153	8.830	8.972	1,099,884	-0.12(-1.33%)
May 08, 2020	9.440	9.497	8.937	9.093	2,740,936	-0.23(-2.51%)
May 07, 2020	9.114	9.476	9.046	9.327	2,874,056	+0.34(+3.79%)
May 06, 2020	8.759	9.284	8.681	8.986	1,587,518	+0.25(+2.84%)
May 05, 2020	8.617	9.121	8.617	8.738	1,770,997	+0.06(+0.74%)
May 04, 2020	8.809	8.908	8.554	8.674	1,692,209	-0.22(-2.47%)
May 01, 2020	8.873	9.107	8.624	8.894	1,372,019	-0.26(-2.79%)
Apr 30, 2020	8.830	9.275	8.802	9.149	3,157,804	+0.17(+1.90%)
Apr 29, 2020	9.135	9.327	8.951	8.979	1,983,659	+0.02(+0.24%)
Apr 28, 2020	9.213	9.483	8.688	8.958	2,613,508	-0.09(-0.94%)
Apr 27, 2020	8.866	9.213	8.724	9.043	2,657,101	+0.36(+4.17%)
Apr 24, 2020	8.610	8.745	8.433	8.681	2,067,405	+0.26(+3.12%)
Apr 23, 2020	8.369	8.582	8.171	8.419	1,738,048	+0.09(+1.02%)
Apr 22, 2020	8.071	8.419	8.071	8.334	1,765,428	+0.24(+2.98%)
Apr 21, 2020	8.327	8.515	7.958	8.092	1,773,292	-0.30(-3.55%)
Apr 20, 2020	8.731	8.858	8.334	8.390	1,665,384	-0.18(-2.15%)
Apr 17, 2020	8.660	8.986	8.539	8.575	1,702,228	+0.19(+2.28%)
Apr 16, 2020	8.632	8.653	7.993	8.383	2,229,226	+0.10(+1.20%)
Apr 15, 2020	8.688	8.858	8.241	8.284	1,953,393	-0.71(-7.89%)
Apr 14, 2020	9.078	9.327	8.596	8.993	2,414,091	-0.18(-2.01%)
Apr 13, 2020	9.894	9.929	8.738	9.178	2,494,329	-0.39(-4.08%)
Apr 09, 2020	8.866	10.11	8.866	9.568	3,978,305	+0.80(+9.14%)
Apr 08, 2020	8.681	9.029	8.497	8.766	1,633,850	+0.32(+3.78%)
Apr 07, 2020	8.100	8.749	8.100	8.447	1,924,894	+0.63(+8.08%)
Apr 06, 2020	7.447	8.135	7.362	7.816	1,842,120	+0.62(+8.68%)
Apr 03, 2020	7.305	7.567	6.929	7.192	1,788,517	-0.12(-1.65%)
Apr 02, 2020	7.731	8.050	7.163	7.312	1,458,883	-0.68(-8.52%)
Apr 01, 2020	7.802	8.234	7.752	7.993	1,231,038	-0.19(-2.34%)
Mar 31, 2020	8.227	8.575	7.944	8.185	1,647,297	-0.02(-0.26%)
Mar 30, 2020	7.936	8.447	7.582	8.206	1,860,601	+0.35(+4.52%)
Mar 27, 2020	7.564	8.399	7.440	7.851	1,896,337	+0.19(+2.50%)
Mar 26, 2020	7.057	8.050	7.057	7.660	2,837,555	+0.73(+10.58%)
Mar 25, 2020	6.577	7.341	6.385	6.926	2,509,866	+0.29(+4.33%)
Mar 24, 2020	5.919	6.851	5.824	6.639	1,724,998	+0.99(+17.45%)
Mar 23, 2020	6.769	6.824	5.543	5.652	2,269,358	-1.35(-19.28%)
Mar 20, 2020	7.509	7.879	6.721	7.002	3,688,312	-0.48(-6.41%)
Mar 19, 2020	6.324	7.968	6.132	7.481	3,472,325	+1.07(+16.67%)
Mar 18, 2020	7.290	7.303	6.365	6.413	2,411,149	-1.03(-13.81%)
Mar 17, 2020	7.721	7.783	7.187	7.440	2,222,955	-0.31(-3.98%)
Mar 16, 2020	7.707	8.379	7.173	7.749	2,120,714	-0.68(-8.05%)
Mar 13, 2020	8.221	8.701	8.153	8.427	2,767,292	+0.35(+4.33%)
Mar 12, 2020	8.201	8.447	7.934	8.077	2,895,682	-0.58(-6.65%)
Mar 11, 2020	8.680	8.858	8.420	8.653	1,756,924	-0.22(-2.47%)
Mar 10, 2020	9.413	9.502	8.776	8.872	1,635,083	-0.20(-2.19%)
Mar 09, 2020	9.605	9.605	8.968	9.071	2,334,144	-1.01(-9.99%)
Mar 06, 2020	10.28	10.28	10.04	10.08	2,011,355	-0.29(-2.84%)
Mar 05, 2020	10.41	10.45	10.31	10.37	1,058,011	-0.07(-0.66%)
Mar 04, 2020	10.40	10.46	10.22	10.44	821,707	+0.08(+0.79%)
Mar 03, 2020	10.48	10.51	10.26	10.36	1,319,925	-0.10(-0.92%)

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.