Blue Owl Capital Corp NYSE:OBDC Historical Prices

Below are the 1615 trading days of historical prices for OBDC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1615	NYSE	OBDC	Mon, Mar 4, 2024	15.00	15.12	14.94	15.05
1614	NYSE	OBDC	Fri, Mar 1, 2024	15.06	15.10	14.93	15.05
1613	NYSE	OBDC	Thu, Feb 29, 2024	15.01	15.09	14.99	15.08
1612	NYSE	OBDC	Wed, Feb 28, 2024	15.11	15.12	15.00	14.96
1611	NYSE	OBDC	Tue, Feb 27, 2024	15.10	15.10	14.92	15.09
1610	NYSE	OBDC	Mon, Feb 26, 2024	15.09	15.12	15.00	15.06
1609	NYSE	OBDC	Fri, Feb 23, 2024	15.26	15.27	15.06	15.08
1608	NYSE	OBDC	Thu, Feb 22, 2024	15.20	15.35	15.04	15.19
1607	NYSE	OBDC	Wed, Feb 21, 2024	14.96	15.07	14.90	15.00
1606	NYSE	OBDC	Tue, Feb 20, 2024	14.96	15.00	14.86	14.96
1605	NYSE	OBDC	Fri, Feb 16, 2024	14.97	15.02	14.91	14.97
1604	NYSE	OBDC	Thu, Feb 15, 2024	14.82	15.01	14.82	14.98
1603	NYSE	OBDC	Wed, Feb 14, 2024	14.85	14.91	14.68	14.81
1602	NYSE	OBDC	Tue, Feb 13, 2024	14.72	14.81	14.65	14.77
1601	NYSE	OBDC	Mon, Feb 12, 2024	14.74	14.90	14.73	14.86
1600	NYSE	OBDC	Fri, Feb 9, 2024	14.62	14.78	14.62	14.74
1599	NYSE	OBDC	Thu, Feb 8, 2024	14.71	14.72	14.58	14.65
1598	NYSE	OBDC	Wed, Feb 7, 2024	14.56	14.69	14.51	14.67
1597	NYSE	OBDC	Tue, Feb 6, 2024	14.65	14.70	14.45	14.53
1596	NYSE	OBDC	Mon, Feb 5, 2024	14.74	14.74	14.52	14.64
1595	NYSE	OBDC	Fri, Feb 2, 2024	14.75	14.82	14.68	14.77
1594	NYSE	OBDC	Thu, Feb 1, 2024	14.84	14.89	14.68	14.79
1593	NYSE	OBDC	Wed, Jan 31, 2024	15.02	15.06	14.81	14.82
1592	NYSE	OBDC	Tue, Jan 30, 2024	14.98	15.06	14.97	15.05
1591	NYSE	OBDC	Mon, Jan 29, 2024	15.09	15.12	14.92	14.98
1590	NYSE	OBDC	Fri, Jan 26, 2024	15.05	15.12	15.03	15.10
1589	NYSE	OBDC	Thu, Jan 25, 2024	15.11	15.13	14.98	15.04
1588	NYSE	OBDC	Wed, Jan 24, 2024	15.13	15.15	15.04	15.06
1587	NYSE	OBDC	Tue, Jan 23, 2024	15.10	15.17	15.04	15.11
1586	NYSE	OBDC	Mon, Jan 22, 2024	15.06	15.18	15.04	15.13
1585	NYSE	OBDC	Fri, Jan 19, 2024	15.12	15.13	15.02	15.06
1584	NYSE	OBDC	Thu, Jan 18, 2024	14.98	15.11	14.91	15.07
1583	NYSE	OBDC	Wed, Jan 17, 2024	14.95	14.99	14.86	14.93
1582	NYSE	OBDC	Tue, Jan 16, 2024	15.07	15.14	14.91	15.00
1581	NYSE	OBDC	Fri, Jan 12, 2024	15.15	15.18	15.07	15.10
1580	NYSE	OBDC	Thu, Jan 11, 2024	15.05	15.08	14.83	15.07
1579	NYSE	OBDC	Wed, Jan 10, 2024	15.08	15.16	15.04	15.05
1578	NYSE	OBDC	Tue, Jan 9, 2024	15.04	15.15	14.99	15.06
1577	NYSE	OBDC	Mon, Jan 8, 2024	14.96	15.10	14.91	15.08
1576	NYSE	OBDC	Fri, Jan 5, 2024	14.97	15.03	14.92	14.96
1575	NYSE	OBDC	Thu, Jan 4, 2024	14.69	14.97	14.67	14.91
1574	NYSE	OBDC	Wed, Jan 3, 2024	14.62	14.68	14.50	14.63
1573	NYSE	OBDC	Tue, Jan 2, 2024	14.69	14.78	14.62	14.71
1572	NYSE	OBDC	Fri, Dec 29, 2023	14.88	14.92	14.76	14.76
1571	NYSE	OBDC	Thu, Dec 28, 2023	14.86	14.97	14.80	14.85
1570	NYSE	OBDC	Wed, Dec 27, 2023	15.17	15.19	15.05	14.82
1569	NYSE	OBDC	Tue, Dec 26, 2023	15.16	15.27	15.11	15.14
1568	NYSE	OBDC	Fri, Dec 22, 2023	15.00	15.11	14.98	15.05
1567	NYSE	OBDC	Thu, Dec 21, 2023	15.06	15.09	14.92	15.00
1566	NYSE	OBDC	Wed, Dec 20, 2023	15.11	15.21	15.06	15.06
1565	NYSE	OBDC	Tue, Dec 19, 2023	15.05	15.12	14.99	15.10
1564	NYSE	OBDC	Mon, Dec 18, 2023	14.95	15.09	14.89	15.02
1563	NYSE	OBDC	Fri, Dec 15, 2023	15.09	15.10	14.90	15.01
1562	NYSE	OBDC	Thu, Dec 14, 2023	15.15	15.19	15.01	15.05
1561	NYSE	OBDC	Wed, Dec 13, 2023	15.02	15.11	14.97	15.06
1560	NYSE	OBDC	Tue, Dec 12, 2023	14.92	15.06	14.90	15.02
1559	NYSE	OBDC	Mon, Dec 11, 2023	14.89	14.96	14.86	14.87
1558	NYSE	OBDC	Fri, Dec 8, 2023	14.69	14.92	14.68	14.90
1557	NYSE	OBDC	Thu, Dec 7, 2023	14.66	14.73	14.63	14.73
1556	NYSE	OBDC	Wed, Dec 6, 2023	14.69	14.73	14.60	14.62
1555	NYSE	OBDC	Tue, Dec 5, 2023	14.75	14.79	14.59	14.65
1554	NYSE	OBDC	Mon, Dec 4, 2023	14.70	14.79	14.70	14.76
1553	NYSE	OBDC	Fri, Dec 1, 2023	14.66	14.80	14.64	14.76
1552	NYSE	OBDC	Thu, Nov 30, 2023	14.68	14.74	14.62	14.66
1551	NYSE	OBDC	Wed, Nov 29, 2023	14.71	14.74	14.63	14.63
1550	NYSE	OBDC	Tue, Nov 28, 2023	14.73	14.77	14.69	14.63
1549	NYSE	OBDC	Mon, Nov 27, 2023	14.81	14.84	14.67	14.73
1548	NYSE	OBDC	Fri, Nov 24, 2023	14.79	14.83	14.74	14.82
1547	NYSE	OBDC	Wed, Nov 22, 2023	14.67	14.73	14.63	14.73
1546	NYSE	OBDC	Tue, Nov 21, 2023	14.65	14.71	14.62	14.63
1545	NYSE	OBDC	Mon, Nov 20, 2023	14.50	14.66	14.45	14.64
1544	NYSE	OBDC	Fri, Nov 17, 2023	14.48	14.52	14.38	14.48
1543	NYSE	OBDC	Thu, Nov 16, 2023	14.55	14.58	14.38	14.42
1542	NYSE	OBDC	Wed, Nov 15, 2023	14.60	14.66	14.53	14.55
1541	NYSE	OBDC	Tue, Nov 14, 2023	14.49	14.68	14.46	14.61
1540	NYSE	OBDC	Mon, Nov 13, 2023	14.27	14.45	14.25	14.38
1539	NYSE	OBDC	Fri, Nov 10, 2023	14.30	14.39	14.24	14.34
1538	NYSE	OBDC	Thu, Nov 9, 2023	13.95	14.32	13.90	14.12
1537	NYSE	OBDC	Wed, Nov 8, 2023	13.89	13.94	13.84	13.87
1536	NYSE	OBDC	Tue, Nov 7, 2023	13.92	13.95	13.83	13.89
1535	NYSE	OBDC	Mon, Nov 6, 2023	14.00	14.02	13.82	13.96
1534	NYSE	OBDC	Fri, Nov 3, 2023	13.90	14.02	13.88	13.99
1533	NYSE	OBDC	Thu, Nov 2, 2023	13.62	13.81	13.60	13.78
1532	NYSE	OBDC	Wed, Nov 1, 2023	13.27	13.56	13.26	13.53
1531	NYSE	OBDC	Tue, Oct 31, 2023	13.24	13.37	13.16	13.24
1530	NYSE	OBDC	Mon, Oct 30, 2023	13.14	13.36	13.08	13.25
1529	NYSE	OBDC	Fri, Oct 27, 2023	13.31	13.32	12.99	13.03
1528	NYSE	OBDC	Thu, Oct 26, 2023	13.30	13.41	13.23	13.26
1527	NYSE	OBDC	Wed, Oct 25, 2023	13.37	13.49	13.20	13.29
1526	NYSE	OBDC	Tue, Oct 24, 2023	13.40	13.54	13.37	13.41
1525	NYSE	OBDC	Mon, Oct 23, 2023	13.27	13.45	13.20	13.33
1524	NYSE	OBDC	Fri, Oct 20, 2023	13.44	13.47	13.19	13.39
1523	NYSE	OBDC	Thu, Oct 19, 2023	13.57	13.64	13.41	13.44
1522	NYSE	OBDC	Wed, Oct 18, 2023	13.70	13.81	13.59	13.62
1521	NYSE	OBDC	Tue, Oct 17, 2023	13.70	13.81	13.68	13.77
1520	NYSE	OBDC	Mon, Oct 16, 2023	13.58	13.97	13.56	13.84
1519	NYSE	OBDC	Fri, Oct 13, 2023	13.61	13.67	13.44	13.50
1518	NYSE	OBDC	Thu, Oct 12, 2023	13.65	13.68	13.40	13.51
1517	NYSE	OBDC	Wed, Oct 11, 2023	13.50	13.65	13.41	13.54
1516	NYSE	OBDC	Tue, Oct 10, 2023	13.51	13.67	13.45	13.49
1515	NYSE	OBDC	Mon, Oct 9, 2023	13.34	13.56	13.29	13.48
1514	NYSE	OBDC	Fri, Oct 6, 2023	13.27	13.54	13.27	13.41
1513	NYSE	OBDC	Thu, Oct 5, 2023	13.21	13.38	13.19	13.37
1512	NYSE	OBDC	Wed, Oct 4, 2023	13.30	13.35	13.04	13.26
1511	NYSE	OBDC	Tue, Oct 3, 2023	13.50	13.53	13.21	13.30
1510	NYSE	OBDC	Mon, Oct 2, 2023	13.85	13.88	13.39	13.54
1509	NYSE	OBDC	Fri, Sep 29, 2023	13.90	14.08	13.84	13.85
1508	NYSE	OBDC	Thu, Sep 28, 2023	13.71	13.93	13.70	13.88
1507	NYSE	OBDC	Wed, Sep 27, 2023	14.02	14.29	14.00	13.74
1506	NYSE	OBDC	Tue, Sep 26, 2023	13.95	14.02	13.88	13.89
1505	NYSE	OBDC	Mon, Sep 25, 2023	13.80	14.00	13.77	13.92
1504	NYSE	OBDC	Fri, Sep 22, 2023	13.74	13.87	13.72	13.80
1503	NYSE	OBDC	Thu, Sep 21, 2023	13.84	13.85	13.72	13.73
1502	NYSE	OBDC	Wed, Sep 20, 2023	13.96	14.03	13.88	13.91
1501	NYSE	OBDC	Tue, Sep 19, 2023	13.90	13.97	13.87	13.91
1500	NYSE	OBDC	Mon, Sep 18, 2023	13.81	13.89	13.77	13.84
1499	NYSE	OBDC	Fri, Sep 15, 2023	13.79	13.79	13.72	13.77
1498	NYSE	OBDC	Thu, Sep 14, 2023	13.75	13.79	13.67	13.75
1497	NYSE	OBDC	Wed, Sep 13, 2023	13.50	13.69	13.48	13.65
1496	NYSE	OBDC	Tue, Sep 12, 2023	13.66	13.66	13.46	13.49
1495	NYSE	OBDC	Mon, Sep 11, 2023	13.60	13.65	13.53	13.59
1494	NYSE	OBDC	Fri, Sep 8, 2023	13.34	13.63	13.32	13.53
1493	NYSE	OBDC	Thu, Sep 7, 2023	13.37	13.44	13.33	13.34
1492	NYSE	OBDC	Wed, Sep 6, 2023	13.62	13.62	13.33	13.39
1491	NYSE	OBDC	Tue, Sep 5, 2023	14.02	14.16	13.66	13.67
1490	NYSE	OBDC	Fri, Sep 1, 2023	14.00	14.08	13.99	14.00
1489	NYSE	OBDC	Thu, Aug 31, 2023	13.90	13.99	13.87	13.92
1488	NYSE	OBDC	Wed, Aug 30, 2023	13.85	13.97	13.83	13.87
1487	NYSE	OBDC	Tue, Aug 29, 2023	13.72	13.92	13.71	13.79
1486	NYSE	OBDC	Mon, Aug 28, 2023	13.70	13.79	13.65	13.70
1485	NYSE	OBDC	Fri, Aug 25, 2023	13.63	13.68	13.55	13.60
1484	NYSE	OBDC	Thu, Aug 24, 2023	13.59	13.72	13.57	13.58
1483	NYSE	OBDC	Wed, Aug 23, 2023	13.45	13.58	13.42	13.53
1482	NYSE	OBDC	Tue, Aug 22, 2023	13.65	13.70	13.46	13.47
1481	NYSE	OBDC	Mon, Aug 21, 2023	13.51	13.69	13.45	13.65
1480	NYSE	OBDC	Fri, Aug 18, 2023	13.29	13.55	13.22	13.50
1479	NYSE	OBDC	Thu, Aug 17, 2023	13.50	13.53	13.31	13.35
1478	NYSE	OBDC	Wed, Aug 16, 2023	13.63	13.71	13.43	13.52
1477	NYSE	OBDC	Tue, Aug 15, 2023	13.76	13.81	13.67	13.70
1476	NYSE	OBDC	Mon, Aug 14, 2023	13.88	13.88	13.77	13.80
1475	NYSE	OBDC	Fri, Aug 11, 2023	13.89	13.90	13.78	13.84
1474	NYSE	OBDC	Thu, Aug 10, 2023	14.05	14.16	13.82	13.91
1473	NYSE	OBDC	Wed, Aug 9, 2023	13.96	14.02	13.87	13.91
1472	NYSE	OBDC	Tue, Aug 8, 2023	14.02	14.04	13.89	14.01
1471	NYSE	OBDC	Mon, Aug 7, 2023	14.06	14.14	14.00	14.05
1470	NYSE	OBDC	Fri, Aug 4, 2023	13.95	14.08	13.90	14.04
1469	NYSE	OBDC	Thu, Aug 3, 2023	13.93	14.01	13.87	13.94
1468	NYSE	OBDC	Wed, Aug 2, 2023	14.02	14.02	13.91	13.97
1467	NYSE	OBDC	Tue, Aug 1, 2023	14.16	14.19	13.98	14.01
1466	NYSE	OBDC	Mon, Jul 31, 2023	14.23	14.32	14.08	14.16
1465	NYSE	OBDC	Fri, Jul 28, 2023	14.19	14.19	14.08	14.13
1464	NYSE	OBDC	Thu, Jul 27, 2023	14.13	14.19	14.02	14.05
1463	NYSE	OBDC	Wed, Jul 26, 2023	13.96	14.17	13.96	14.08
1462	NYSE	OBDC	Tue, Jul 25, 2023	14.09	14.15	13.98	14.00
1461	NYSE	OBDC	Mon, Jul 24, 2023	13.99	14.13	13.86	14.07
1460	NYSE	OBDC	Fri, Jul 21, 2023	14.00	14.00	13.88	13.94
1459	NYSE	OBDC	Thu, Jul 20, 2023	14.11	14.12	13.94	13.99
1458	NYSE	OBDC	Wed, Jul 19, 2023	14.22	14.27	14.10	14.14
1457	NYSE	OBDC	Tue, Jul 18, 2023	14.10	14.28	14.03	14.15
1456	NYSE	OBDC	Mon, Jul 17, 2023	13.89	14.10	13.80	14.03
1455	NYSE	OBDC	Fri, Jul 14, 2023	14.04	14.05	13.87	13.90
1454	NYSE	OBDC	Thu, Jul 13, 2023	14.05	14.17	13.89	13.93
1453	NYSE	OBDC	Wed, Jul 12, 2023	13.87	14.10	13.80	14.04
1452	NYSE	OBDC	Tue, Jul 11, 2023	13.55	13.81	13.53	13.79
1451	NYSE	OBDC	Mon, Jul 10, 2023	13.58	13.62	13.47	13.53
1450	NYSE	OBDC	Fri, Jul 7, 2023	13.51	13.71	13.45	13.55
1449	NYSE	OBDC	Thu, Jul 6, 2023	13.37	14.25	13.28	13.55
1448	NYSE	OBDC	Mon, Jul 3, 2023	13.44	13.51	13.40	13.50
1447	NYSE	OBDC	Fri, Jun 30, 2023	13.52	13.59	13.42	13.42
1446	NYSE	OBDC	Thu, Jun 29, 2023	13.30	13.45	13.29	13.44
1445	NYSE	OBDC	Wed, Jun 28, 2023	13.59	13.64	13.52	13.29
1444	NYSE	OBDC	Tue, Jun 27, 2023	13.52	13.56	13.44	13.54
1443	NYSE	OBDC	Mon, Jun 26, 2023	13.26	13.45	13.25	13.38
1442	NYSE	OBDC	Fri, Jun 23, 2023	13.40	13.43	13.23	13.25
1441	NYSE	OBDC	Thu, Jun 22, 2023	13.68	13.68	13.47	13.50
1440	NYSE	OBDC	Wed, Jun 21, 2023	13.68	13.74	13.58	13.71
1439	NYSE	OBDC	Tue, Jun 20, 2023	13.80	13.80	13.67	13.69
1438	NYSE	OBDC	Fri, Jun 16, 2023	13.59	13.81	13.54	13.78
1437	NYSE	OBDC	Thu, Jun 15, 2023	13.42	13.59	13.35	13.56
1436	NYSE	OBDC	Wed, Jun 14, 2023	13.54	13.55	13.41	13.42
1435	NYSE	OBDC	Tue, Jun 13, 2023	13.41	13.55	13.38	13.51
1434	NYSE	OBDC	Mon, Jun 12, 2023	13.54	13.58	13.32	13.38
1433	NYSE	OBDC	Fri, Jun 9, 2023	13.64	13.69	13.57	13.58
1432	NYSE	OBDC	Thu, Jun 8, 2023	13.65	13.67	13.48	13.66
1431	NYSE	OBDC	Wed, Jun 7, 2023	13.54	13.67	13.49	13.66
1430	NYSE	OBDC	Tue, Jun 6, 2023	13.51	13.57	13.48	13.50
1429	NYSE	OBDC	Mon, Jun 5, 2023	13.63	13.64	13.49	13.65
1428	NYSE	OBDC	Fri, Jun 2, 2023	13.75	13.77	13.62	13.65
1427	NYSE	OBDC	Thu, Jun 1, 2023	13.46	13.68	13.45	13.65
1426	NYSE	OBDC	Wed, May 31, 2023	13.40	13.47	13.33	13.43
1425	NYSE	OBDC	Tue, May 30, 2023	13.36	13.44	13.33	13.41
1424	NYSE	OBDC	Fri, May 26, 2023	13.25	13.36	13.20	13.27
1423	NYSE	OBDC	Thu, May 25, 2023	13.25	13.33	13.13	13.19
1422	NYSE	OBDC	Wed, May 24, 2023	13.20	13.29	13.08	13.26
1421	NYSE	OBDC	Tue, May 23, 2023	13.26	13.42	13.25	13.27
1420	NYSE	OBDC	Mon, May 22, 2023	13.24	13.30	13.15	13.20
1419	NYSE	OBDC	Fri, May 19, 2023	13.08	13.27	13.05	13.24
1418	NYSE	OBDC	Thu, May 18, 2023	12.99	13.05	12.89	13.02
1417	NYSE	OBDC	Wed, May 17, 2023	12.92	13.02	12.80	12.97
1416	NYSE	OBDC	Tue, May 16, 2023	12.90	13.01	12.84	12.88
1415	NYSE	OBDC	Mon, May 15, 2023	12.85	13.02	12.83	12.99
1414	NYSE	OBDC	Fri, May 12, 2023	12.90	12.97	12.74	12.82
1413	NYSE	OBDC	Thu, May 11, 2023	12.81	12.88	12.65	12.78
1412	NYSE	OBDC	Wed, May 10, 2023	12.68	12.68	12.49	12.57
1411	NYSE	OBDC	Tue, May 9, 2023	12.58	12.63	12.50	12.56
1410	NYSE	OBDC	Mon, May 8, 2023	12.55	12.66	12.50	12.58
1409	NYSE	OBDC	Fri, May 5, 2023	12.40	12.61	12.39	12.51
1408	NYSE	OBDC	Thu, May 4, 2023	12.60	12.60	12.20	12.25
1407	NYSE	OBDC	Wed, May 3, 2023	12.65	12.81	12.60	12.61
1406	NYSE	OBDC	Tue, May 2, 2023	12.77	12.81	12.48	12.60
1405	NYSE	OBDC	Mon, May 1, 2023	12.98	13.04	12.83	12.87
1404	NYSE	OBDC	Fri, Apr 28, 2023	12.84	13.02	12.84	12.98
1403	NYSE	OBDC	Thu, Apr 27, 2023	12.72	12.92	12.72	12.90
1402	NYSE	OBDC	Wed, Apr 26, 2023	12.76	12.85	12.62	12.72
1401	NYSE	OBDC	Tue, Apr 25, 2023	12.82	12.91	12.75	12.76
1400	NYSE	OBDC	Mon, Apr 24, 2023	12.82	12.96	12.80	12.93
1399	NYSE	OBDC	Fri, Apr 21, 2023	12.79	12.90	12.75	12.82
1398	NYSE	OBDC	Thu, Apr 20, 2023	12.75	12.82	12.69	12.76
1397	NYSE	OBDC	Wed, Apr 19, 2023	12.65	12.84	12.65	12.81
1396	NYSE	OBDC	Tue, Apr 18, 2023	12.80	12.86	12.72	12.76
1395	NYSE	OBDC	Mon, Apr 17, 2023	12.86	12.96	12.81	12.95
1394	NYSE	OBDC	Fri, Apr 14, 2023	12.99	13.15	12.83	12.88
1393	NYSE	OBDC	Thu, Apr 13, 2023	12.73	12.95	12.73	12.91
1392	NYSE	OBDC	Wed, Apr 12, 2023	12.75	12.92	12.71	12.78
1391	NYSE	OBDC	Tue, Apr 11, 2023	12.45	12.69	12.44	12.61
1390	NYSE	OBDC	Mon, Apr 10, 2023	12.51	12.61	12.23	12.43
1389	NYSE	OBDC	Thu, Apr 6, 2023	12.47	12.53	12.37	12.52
1388	NYSE	OBDC	Wed, Apr 5, 2023	12.33	12.47	12.32	12.38
1387	NYSE	OBDC	Tue, Apr 4, 2023	12.61	12.65	12.33	12.44
1386	NYSE	OBDC	Mon, Apr 3, 2023	12.59	12.78	12.52	12.55
1385	NYSE	OBDC	Fri, Mar 31, 2023	12.60	12.72	12.50	12.61
1384	NYSE	OBDC	Thu, Mar 30, 2023	12.47	12.56	12.37	12.50
1383	NYSE	OBDC	Wed, Mar 29, 2023	12.66	12.71	12.58	12.35
1382	NYSE	OBDC	Tue, Mar 28, 2023	12.51	12.63	12.48	12.57
1381	NYSE	OBDC	Mon, Mar 27, 2023	12.52	12.57	12.38	12.51
1380	NYSE	OBDC	Fri, Mar 24, 2023	12.15	12.35	12.06	12.34
1379	NYSE	OBDC	Thu, Mar 23, 2023	12.36	12.64	12.19	12.27
1378	NYSE	OBDC	Wed, Mar 22, 2023	12.75	12.78	12.33	12.34
1377	NYSE	OBDC	Tue, Mar 21, 2023	12.52	12.85	12.52	12.72
1376	NYSE	OBDC	Mon, Mar 20, 2023	12.28	12.59	12.18	12.29
1375	NYSE	OBDC	Fri, Mar 17, 2023	12.35	12.42	12.07	12.15
1374	NYSE	OBDC	Thu, Mar 16, 2023	12.19	12.57	12.05	12.46
1373	NYSE	OBDC	Wed, Mar 15, 2023	12.09	12.37	12.08	12.27
1372	NYSE	OBDC	Tue, Mar 14, 2023	12.53	12.64	12.35	12.46
1371	NYSE	OBDC	Mon, Mar 13, 2023	11.96	12.49	11.68	12.21
1370	NYSE	OBDC	Fri, Mar 10, 2023	12.80	12.82	12.15	12.18
1369	NYSE	OBDC	Thu, Mar 9, 2023	13.43	13.48	12.78	12.81
1368	NYSE	OBDC	Wed, Mar 8, 2023	13.42	13.50	13.36	13.44
1367	NYSE	OBDC	Tue, Mar 7, 2023	13.60	13.60	13.34	13.41
1366	NYSE	OBDC	Mon, Mar 6, 2023	13.52	13.67	13.50	13.60
1365	NYSE	OBDC	Fri, Mar 3, 2023	13.53	13.54	13.46	13.53
1364	NYSE	OBDC	Thu, Mar 2, 2023	13.42	13.52	13.33	13.50
1363	NYSE	OBDC	Wed, Mar 1, 2023	13.64	13.70	13.46	13.47
1362	NYSE	OBDC	Tue, Feb 28, 2023	13.64	13.73	13.55	13.70
1361	NYSE	OBDC	Mon, Feb 27, 2023	13.75	13.78	13.60	13.63
1360	NYSE	OBDC	Fri, Feb 24, 2023	13.65	13.74	13.52	13.59
1359	NYSE	OBDC	Thu, Feb 23, 2023	13.31	13.88	13.16	13.66
1358	NYSE	OBDC	Wed, Feb 22, 2023	13.03	13.10	13.00	13.02
1357	NYSE	OBDC	Tue, Feb 21, 2023	13.09	13.18	12.96	12.99
1356	NYSE	OBDC	Fri, Feb 17, 2023	13.21	13.27	13.14	13.18
1355	NYSE	OBDC	Thu, Feb 16, 2023	13.07	13.26	13.06	13.21
1354	NYSE	OBDC	Wed, Feb 15, 2023	13.04	13.17	12.98	13.14
1353	NYSE	OBDC	Tue, Feb 14, 2023	13.17	13.25	13.06	13.09
1352	NYSE	OBDC	Mon, Feb 13, 2023	13.21	13.25	13.10	13.14
1351	NYSE	OBDC	Fri, Feb 10, 2023	12.90	13.21	12.86	13.19
1350	NYSE	OBDC	Thu, Feb 9, 2023	13.13	13.17	12.87	12.93
1349	NYSE	OBDC	Wed, Feb 8, 2023	13.12	13.17	13.01	13.09
1348	NYSE	OBDC	Tue, Feb 7, 2023	13.22	13.29	13.08	13.20
1347	NYSE	OBDC	Mon, Feb 6, 2023	13.23	13.26	13.09	13.20
1346	NYSE	OBDC	Fri, Feb 3, 2023	13.18	13.34	13.14	13.26
1345	NYSE	OBDC	Thu, Feb 2, 2023	13.31	13.34	13.16	13.25
1344	NYSE	OBDC	Wed, Feb 1, 2023	13.07	13.30	13.06	13.22
1343	NYSE	OBDC	Tue, Jan 31, 2023	13.16	13.17	12.99	13.07
1342	NYSE	OBDC	Mon, Jan 30, 2023	13.19	13.27	13.09	13.10
1341	NYSE	OBDC	Fri, Jan 27, 2023	13.06	13.27	13.06	13.22
1340	NYSE	OBDC	Thu, Jan 26, 2023	13.01	13.10	12.98	13.06
1339	NYSE	OBDC	Wed, Jan 25, 2023	12.90	12.96	12.79	12.96
1338	NYSE	OBDC	Tue, Jan 24, 2023	13.00	13.05	12.89	12.97
1337	NYSE	OBDC	Mon, Jan 23, 2023	12.90	13.01	12.88	13.00
1336	NYSE	OBDC	Fri, Jan 20, 2023	12.80	12.93	12.62	12.92
1335	NYSE	OBDC	Thu, Jan 19, 2023	12.80	12.90	12.69	12.79
1334	NYSE	OBDC	Wed, Jan 18, 2023	13.10	13.14	12.81	12.91
1333	NYSE	OBDC	Tue, Jan 17, 2023	12.91	13.24	12.91	13.05
1332	NYSE	OBDC	Fri, Jan 13, 2023	12.86	13.01	12.80	12.88
1331	NYSE	OBDC	Thu, Jan 12, 2023	12.71	12.94	12.63	12.94
1330	NYSE	OBDC	Wed, Jan 11, 2023	12.35	12.79	12.32	12.70
1329	NYSE	OBDC	Tue, Jan 10, 2023	12.18	12.31	12.13	12.27
1328	NYSE	OBDC	Mon, Jan 9, 2023	12.06	12.23	11.99	12.16
1327	NYSE	OBDC	Fri, Jan 6, 2023	12.10	12.14	11.99	11.99
1326	NYSE	OBDC	Thu, Jan 5, 2023	12.02	12.11	11.96	11.98
1325	NYSE	OBDC	Wed, Jan 4, 2023	11.92	12.21	11.88	12.06
1324	NYSE	OBDC	Tue, Jan 3, 2023	11.62	11.88	11.60	11.86
1323	NYSE	OBDC	Fri, Dec 30, 2022	11.50	11.73	11.40	11.55
1322	NYSE	OBDC	Thu, Dec 29, 2022	11.55	11.73	11.53	11.59
1321	NYSE	OBDC	Wed, Dec 28, 2022	11.94	12.07	11.78	11.45
1320	NYSE	OBDC	Tue, Dec 27, 2022	11.89	12.02	11.83	11.98
1319	NYSE	OBDC	Fri, Dec 23, 2022	11.70	11.90	11.67	11.88
1318	NYSE	OBDC	Thu, Dec 22, 2022	11.75	11.78	11.54	11.71
1317	NYSE	OBDC	Wed, Dec 21, 2022	11.86	12.09	11.79	11.82
1316	NYSE	OBDC	Tue, Dec 20, 2022	11.65	11.95	11.64	11.78
1315	NYSE	OBDC	Mon, Dec 19, 2022	11.82	11.82	11.52	11.62
1314	NYSE	OBDC	Fri, Dec 16, 2022	12.00	12.02	11.69	11.79
1313	NYSE	OBDC	Thu, Dec 15, 2022	12.11	12.21	12.03	12.07
1312	NYSE	OBDC	Wed, Dec 14, 2022	12.30	12.34	12.07	12.24
1311	NYSE	OBDC	Tue, Dec 13, 2022	12.57	12.58	12.31	12.35
1310	NYSE	OBDC	Mon, Dec 12, 2022	12.40	12.41	12.26	12.31
1309	NYSE	OBDC	Fri, Dec 9, 2022	12.23	12.44	12.18	12.38
1308	NYSE	OBDC	Thu, Dec 8, 2022	12.21	12.29	12.20	12.26
1307	NYSE	OBDC	Wed, Dec 7, 2022	12.12	12.33	12.07	12.17
1306	NYSE	OBDC	Tue, Dec 6, 2022	12.44	12.44	12.09	12.12
1305	NYSE	OBDC	Mon, Dec 5, 2022	12.86	12.87	12.44	12.45
1304	NYSE	OBDC	Fri, Dec 2, 2022	12.75	12.94	12.72	12.87
1303	NYSE	OBDC	Thu, Dec 1, 2022	12.91	13.00	12.78	12.82
1302	NYSE	OBDC	Wed, Nov 30, 2022	12.74	12.93	12.60	12.91
1301	NYSE	OBDC	Tue, Nov 29, 2022	12.82	12.88	12.75	12.76
1300	NYSE	OBDC	Mon, Nov 28, 2022	13.13	13.14	12.81	12.79
1299	NYSE	OBDC	Fri, Nov 25, 2022	13.11	13.20	13.02	13.19
1298	NYSE	OBDC	Wed, Nov 23, 2022	13.08	13.18	13.00	13.11
1297	NYSE	OBDC	Tue, Nov 22, 2022	12.98	13.17	12.97	13.08
1296	NYSE	OBDC	Mon, Nov 21, 2022	12.93	13.02	12.92	12.98
1295	NYSE	OBDC	Fri, Nov 18, 2022	13.27	13.27	12.93	12.97
1294	NYSE	OBDC	Thu, Nov 17, 2022	13.24	13.29	13.12	13.18
1293	NYSE	OBDC	Wed, Nov 16, 2022	13.23	13.43	13.06	13.36
1292	NYSE	OBDC	Tue, Nov 15, 2022	13.20	13.54	13.17	13.25
1291	NYSE	OBDC	Mon, Nov 14, 2022	13.34	13.40	13.07	13.09
1290	NYSE	OBDC	Fri, Nov 11, 2022	13.32	13.48	13.31	13.36
1289	NYSE	OBDC	Thu, Nov 10, 2022	13.20	13.36	13.06	13.29
1288	NYSE	OBDC	Wed, Nov 9, 2022	12.81	13.10	12.74	12.87
1287	NYSE	OBDC	Tue, Nov 8, 2022	12.94	13.12	12.83	12.87
1286	NYSE	OBDC	Mon, Nov 7, 2022	12.90	12.96	12.72	12.90
1285	NYSE	OBDC	Fri, Nov 4, 2022	12.84	13.22	12.66	12.78
1284	NYSE	OBDC	Thu, Nov 3, 2022	12.09	12.67	11.95	12.62
1283	NYSE	OBDC	Wed, Nov 2, 2022	11.75	11.89	11.63	11.63
1282	NYSE	OBDC	Tue, Nov 1, 2022	12.01	12.10	11.80	11.84
1281	NYSE	OBDC	Mon, Oct 31, 2022	11.70	11.90	11.65	11.87
1280	NYSE	OBDC	Fri, Oct 28, 2022	11.40	11.74	11.31	11.70
1279	NYSE	OBDC	Thu, Oct 27, 2022	11.44	11.58	11.33	11.38
1278	NYSE	OBDC	Wed, Oct 26, 2022	11.48	11.57	11.31	11.35
1277	NYSE	OBDC	Tue, Oct 25, 2022	10.98	11.48	10.90	11.45
1276	NYSE	OBDC	Mon, Oct 24, 2022	10.84	10.98	10.73	10.94
1275	NYSE	OBDC	Fri, Oct 21, 2022	10.78	10.79	10.51	10.76
1274	NYSE	OBDC	Thu, Oct 20, 2022	10.96	11.09	10.75	10.81
1273	NYSE	OBDC	Wed, Oct 19, 2022	10.92	10.98	10.81	10.95
1272	NYSE	OBDC	Tue, Oct 18, 2022	11.10	11.22	10.97	11.00
1271	NYSE	OBDC	Mon, Oct 17, 2022	10.91	11.10	10.90	10.94
1270	NYSE	OBDC	Fri, Oct 14, 2022	10.86	11.00	10.74	10.77
1269	NYSE	OBDC	Thu, Oct 13, 2022	10.50	10.87	10.33	10.82
1268	NYSE	OBDC	Wed, Oct 12, 2022	10.50	10.73	10.42	10.65
1267	NYSE	OBDC	Tue, Oct 11, 2022	10.48	10.63	10.28	10.50
1266	NYSE	OBDC	Mon, Oct 10, 2022	10.76	10.80	10.49	10.53
1265	NYSE	OBDC	Fri, Oct 7, 2022	10.76	10.85	10.67	10.74
1264	NYSE	OBDC	Thu, Oct 6, 2022	11.00	11.07	10.83	10.86
1263	NYSE	OBDC	Wed, Oct 5, 2022	11.04	11.20	10.88	11.04
1262	NYSE	OBDC	Tue, Oct 4, 2022	10.83	11.23	10.80	11.22
1261	NYSE	OBDC	Mon, Oct 3, 2022	10.42	10.76	10.18	10.64
1260	NYSE	OBDC	Fri, Sep 30, 2022	10.38	10.55	10.31	10.37
1259	NYSE	OBDC	Thu, Sep 29, 2022	10.94	10.94	10.28	10.34
1258	NYSE	OBDC	Wed, Sep 28, 2022	11.25	11.42	11.16	11.02
1257	NYSE	OBDC	Tue, Sep 27, 2022	11.27	11.62	11.16	11.25
1256	NYSE	OBDC	Mon, Sep 26, 2022	11.40	11.49	11.12	11.14
1255	NYSE	OBDC	Fri, Sep 23, 2022	11.53	11.54	11.27	11.49
1254	NYSE	OBDC	Thu, Sep 22, 2022	12.13	12.26	11.65	11.66
1253	NYSE	OBDC	Wed, Sep 21, 2022	12.30	12.39	12.12	12.12
1252	NYSE	OBDC	Tue, Sep 20, 2022	12.36	12.43	12.19	12.20
1251	NYSE	OBDC	Mon, Sep 19, 2022	12.34	12.50	12.33	12.42
1250	NYSE	OBDC	Fri, Sep 16, 2022	12.55	12.55	12.36	12.41
1249	NYSE	OBDC	Thu, Sep 15, 2022	12.75	12.78	12.58	12.62
1248	NYSE	OBDC	Wed, Sep 14, 2022	12.85	12.85	12.55	12.63
1247	NYSE	OBDC	Tue, Sep 13, 2022	12.98	12.98	12.78	12.85
1246	NYSE	OBDC	Mon, Sep 12, 2022	13.08	13.17	12.96	13.01
1245	NYSE	OBDC	Fri, Sep 9, 2022	12.95	13.03	12.82	12.95
1244	NYSE	OBDC	Thu, Sep 8, 2022	12.69	12.86	12.60	12.84
1243	NYSE	OBDC	Wed, Sep 7, 2022	12.71	12.85	12.66	12.73
1242	NYSE	OBDC	Tue, Sep 6, 2022	12.89	12.91	12.64	12.73
1241	NYSE	OBDC	Fri, Sep 2, 2022	13.07	13.12	12.82	12.87
1240	NYSE	OBDC	Thu, Sep 1, 2022	13.06	13.07	12.75	12.88
1239	NYSE	OBDC	Wed, Aug 31, 2022	13.10	13.28	13.03	13.14
1238	NYSE	OBDC	Tue, Aug 30, 2022	13.30	13.31	13.03	13.05
1237	NYSE	OBDC	Mon, Aug 29, 2022	13.24	13.37	13.16	13.26
1236	NYSE	OBDC	Fri, Aug 26, 2022	13.52	13.52	13.30	13.33
1235	NYSE	OBDC	Thu, Aug 25, 2022	13.50	13.55	13.47	13.52
1234	NYSE	OBDC	Wed, Aug 24, 2022	13.36	13.52	13.29	13.49
1233	NYSE	OBDC	Tue, Aug 23, 2022	13.29	13.38	13.25	13.34
1232	NYSE	OBDC	Mon, Aug 22, 2022	13.33	13.39	13.18	13.20
1231	NYSE	OBDC	Fri, Aug 19, 2022	13.48	13.53	13.36	13.46
1230	NYSE	OBDC	Thu, Aug 18, 2022	13.47	13.61	13.45	13.57
1229	NYSE	OBDC	Wed, Aug 17, 2022	13.64	13.67	13.45	13.50
1228	NYSE	OBDC	Tue, Aug 16, 2022	13.65	13.84	13.60	13.77
1227	NYSE	OBDC	Mon, Aug 15, 2022	13.65	13.83	13.57	13.65
1226	NYSE	OBDC	Fri, Aug 12, 2022	13.75	13.83	13.65	13.69
1225	NYSE	OBDC	Thu, Aug 11, 2022	13.53	13.74	13.50	13.73
1224	NYSE	OBDC	Wed, Aug 10, 2022	13.56	13.59	13.42	13.46
1223	NYSE	OBDC	Tue, Aug 9, 2022	13.45	13.48	13.31	13.45
1222	NYSE	OBDC	Mon, Aug 8, 2022	13.20	13.56	13.19	13.46
1221	NYSE	OBDC	Fri, Aug 5, 2022	12.81	13.19	12.77	13.14
1220	NYSE	OBDC	Thu, Aug 4, 2022	12.79	12.95	12.71	12.83
1219	NYSE	OBDC	Wed, Aug 3, 2022	12.75	12.81	12.64	12.73
1218	NYSE	OBDC	Tue, Aug 2, 2022	12.85	12.90	12.65	12.66
1217	NYSE	OBDC	Mon, Aug 1, 2022	12.86	12.98	12.85	12.90
1216	NYSE	OBDC	Fri, Jul 29, 2022	12.86	12.97	12.79	12.89
1215	NYSE	OBDC	Thu, Jul 28, 2022	12.75	12.90	12.68	12.86
1214	NYSE	OBDC	Wed, Jul 27, 2022	12.49	12.72	12.49	12.69
1213	NYSE	OBDC	Tue, Jul 26, 2022	12.42	12.51	12.38	12.44
1212	NYSE	OBDC	Mon, Jul 25, 2022	12.50	12.56	12.38	12.43
1211	NYSE	OBDC	Fri, Jul 22, 2022	12.73	12.82	12.60	12.63
1210	NYSE	OBDC	Thu, Jul 21, 2022	12.73	12.74	12.60	12.71
1209	NYSE	OBDC	Wed, Jul 20, 2022	12.68	12.81	12.60	12.74
1208	NYSE	OBDC	Tue, Jul 19, 2022	12.56	12.73	12.55	12.67
1207	NYSE	OBDC	Mon, Jul 18, 2022	12.62	12.67	12.44	12.46
1206	NYSE	OBDC	Fri, Jul 15, 2022	12.53	12.63	12.40	12.53
1205	NYSE	OBDC	Thu, Jul 14, 2022	12.44	12.47	12.31	12.43
1204	NYSE	OBDC	Wed, Jul 13, 2022	12.50	12.64	12.46	12.55
1203	NYSE	OBDC	Tue, Jul 12, 2022	12.54	12.68	12.49	12.60
1202	NYSE	OBDC	Mon, Jul 11, 2022	12.69	12.77	12.52	12.57
1201	NYSE	OBDC	Fri, Jul 8, 2022	12.64	12.73	12.56	12.70
1200	NYSE	OBDC	Thu, Jul 7, 2022	12.63	12.70	12.59	12.66
1199	NYSE	OBDC	Wed, Jul 6, 2022	12.69	12.74	12.42	12.53
1198	NYSE	OBDC	Tue, Jul 5, 2022	12.51	12.77	12.43	12.74
1197	NYSE	OBDC	Fri, Jul 1, 2022	12.30	12.66	12.30	12.66
1196	NYSE	OBDC	Thu, Jun 30, 2022	12.16	12.42	12.13	12.33
1195	NYSE	OBDC	Wed, Jun 29, 2022	12.39	12.45	12.21	12.30
1194	NYSE	OBDC	Tue, Jun 28, 2022	12.88	12.97	12.66	12.38
1193	NYSE	OBDC	Mon, Jun 27, 2022	12.75	12.83	12.65	12.77
1192	NYSE	OBDC	Fri, Jun 24, 2022	12.55	12.77	12.45	12.70
1191	NYSE	OBDC	Thu, Jun 23, 2022	12.52	12.61	12.27	12.46
1190	NYSE	OBDC	Wed, Jun 22, 2022	12.44	12.55	12.36	12.46
1189	NYSE	OBDC	Tue, Jun 21, 2022	12.58	12.70	12.46	12.52
1188	NYSE	OBDC	Fri, Jun 17, 2022	12.21	12.47	12.09	12.40
1187	NYSE	OBDC	Thu, Jun 16, 2022	12.65	12.68	12.19	12.24
1186	NYSE	OBDC	Wed, Jun 15, 2022	12.77	13.01	12.68	12.86
1185	NYSE	OBDC	Tue, Jun 14, 2022	12.75	12.84	12.58	12.59
1184	NYSE	OBDC	Mon, Jun 13, 2022	13.00	13.09	12.67	12.74
1183	NYSE	OBDC	Fri, Jun 10, 2022	13.26	13.29	13.00	13.26
1182	NYSE	OBDC	Thu, Jun 9, 2022	13.58	13.68	13.33	13.34
1181	NYSE	OBDC	Wed, Jun 8, 2022	13.70	13.74	13.56	13.65
1180	NYSE	OBDC	Tue, Jun 7, 2022	13.70	13.79	13.64	13.77
1179	NYSE	OBDC	Mon, Jun 6, 2022	13.72	13.77	13.58	13.70
1178	NYSE	OBDC	Fri, Jun 3, 2022	13.69	13.75	13.60	13.64
1177	NYSE	OBDC	Thu, Jun 2, 2022	13.60	13.80	13.51	13.80
1176	NYSE	OBDC	Wed, Jun 1, 2022	13.53	13.67	13.36	13.53
1175	NYSE	OBDC	Tue, May 31, 2022	13.65	13.75	13.48	13.56
1174	NYSE	OBDC	Fri, May 27, 2022	13.37	13.69	13.35	13.65
1173	NYSE	OBDC	Thu, May 26, 2022	13.20	13.45	13.18	13.33
1172	NYSE	OBDC	Wed, May 25, 2022	12.73	13.30	12.69	13.06
1171	NYSE	OBDC	Tue, May 24, 2022	12.81	12.89	12.56	12.72
1170	NYSE	OBDC	Mon, May 23, 2022	12.83	13.01	12.72	12.87
1169	NYSE	OBDC	Fri, May 20, 2022	13.00	13.08	12.53	12.70
1168	NYSE	OBDC	Thu, May 19, 2022	13.05	13.11	12.93	12.95
1167	NYSE	OBDC	Wed, May 18, 2022	13.44	13.46	13.05	13.08
1166	NYSE	OBDC	Tue, May 17, 2022	13.64	13.67	13.42	13.48
1165	NYSE	OBDC	Mon, May 16, 2022	13.35	13.54	13.26	13.39
1164	NYSE	OBDC	Fri, May 13, 2022	13.12	13.38	13.03	13.29
1163	NYSE	OBDC	Thu, May 12, 2022	13.15	13.16	12.85	12.99
1162	NYSE	OBDC	Wed, May 11, 2022	13.20	13.49	13.05	13.24
1161	NYSE	OBDC	Tue, May 10, 2022	13.28	13.51	13.01	13.18
1160	NYSE	OBDC	Mon, May 9, 2022	13.50	13.53	13.05	13.14
1159	NYSE	OBDC	Fri, May 6, 2022	13.67	13.78	13.47	13.68
1158	NYSE	OBDC	Thu, May 5, 2022	14.34	14.38	13.41	13.67
1157	NYSE	OBDC	Wed, May 4, 2022	14.35	14.64	14.33	14.63
1156	NYSE	OBDC	Tue, May 3, 2022	14.13	14.42	14.12	14.37
1155	NYSE	OBDC	Mon, May 2, 2022	14.32	14.38	13.97	14.08
1154	NYSE	OBDC	Fri, Apr 29, 2022	14.72	14.76	14.30	14.31
1153	NYSE	OBDC	Thu, Apr 28, 2022	14.60	14.73	14.47	14.67
1152	NYSE	OBDC	Wed, Apr 27, 2022	14.34	14.67	14.34	14.55
1151	NYSE	OBDC	Tue, Apr 26, 2022	14.75	14.77	14.31	14.31
1150	NYSE	OBDC	Mon, Apr 25, 2022	14.60	14.83	14.40	14.80
1149	NYSE	OBDC	Fri, Apr 22, 2022	14.95	14.97	14.66	14.66
1148	NYSE	OBDC	Thu, Apr 21, 2022	15.17	15.21	14.97	14.97
1147	NYSE	OBDC	Wed, Apr 20, 2022	15.19	15.24	15.12	15.15
1146	NYSE	OBDC	Tue, Apr 19, 2022	15.01	15.07	14.87	15.02
1145	NYSE	OBDC	Mon, Apr 18, 2022	15.23	15.33	15.16	15.19
1144	NYSE	OBDC	Thu, Apr 14, 2022	15.14	15.21	15.10	15.19
1143	NYSE	OBDC	Wed, Apr 13, 2022	14.89	15.13	14.84	15.11
1142	NYSE	OBDC	Tue, Apr 12, 2022	14.90	15.01	14.85	14.86
1141	NYSE	OBDC	Mon, Apr 11, 2022	14.97	15.06	14.84	14.89
1140	NYSE	OBDC	Fri, Apr 8, 2022	14.91	15.01	14.91	14.98
1139	NYSE	OBDC	Thu, Apr 7, 2022	14.84	14.92	14.78	14.90
1138	NYSE	OBDC	Wed, Apr 6, 2022	14.75	14.80	14.71	14.78
1137	NYSE	OBDC	Tue, Apr 5, 2022	14.66	14.82	14.64	14.77
1136	NYSE	OBDC	Mon, Apr 4, 2022	14.89	14.89	14.63	14.65
1135	NYSE	OBDC	Fri, Apr 1, 2022	14.81	14.93	14.78	14.87
1134	NYSE	OBDC	Thu, Mar 31, 2022	14.81	14.90	14.77	14.78
1133	NYSE	OBDC	Wed, Mar 30, 2022	14.81	14.90	14.68	14.82
1132	NYSE	OBDC	Tue, Mar 29, 2022	15.04	15.07	14.96	14.69
1131	NYSE	OBDC	Mon, Mar 28, 2022	15.00	15.02	14.90	15.00
1130	NYSE	OBDC	Fri, Mar 25, 2022	14.92	15.04	14.91	15.00
1129	NYSE	OBDC	Thu, Mar 24, 2022	14.86	14.96	14.83	14.92
1128	NYSE	OBDC	Wed, Mar 23, 2022	14.92	14.99	14.81	14.86
1127	NYSE	OBDC	Tue, Mar 22, 2022	14.90	14.97	14.81	14.92
1126	NYSE	OBDC	Mon, Mar 21, 2022	14.58	14.92	14.57	14.87
1125	NYSE	OBDC	Fri, Mar 18, 2022	14.45	14.62	14.38	14.49
1124	NYSE	OBDC	Thu, Mar 17, 2022	14.30	14.58	14.24	14.52
1123	NYSE	OBDC	Wed, Mar 16, 2022	14.45	14.47	14.13	14.33
1122	NYSE	OBDC	Tue, Mar 15, 2022	14.32	14.36	14.24	14.32
1121	NYSE	OBDC	Mon, Mar 14, 2022	14.44	14.52	14.23	14.29
1120	NYSE	OBDC	Fri, Mar 11, 2022	14.54	14.57	14.32	14.40
1119	NYSE	OBDC	Thu, Mar 10, 2022	14.54	14.59	14.47	14.51
1118	NYSE	OBDC	Wed, Mar 9, 2022	14.51	14.69	14.49	14.56
1117	NYSE	OBDC	Tue, Mar 8, 2022	14.33	14.49	14.24	14.36
1116	NYSE	OBDC	Mon, Mar 7, 2022	14.84	14.88	14.31	14.32
1115	NYSE	OBDC	Fri, Mar 4, 2022	15.00	15.00	14.78	14.84
1114	NYSE	OBDC	Thu, Mar 3, 2022	15.02	15.08	14.94	14.99
1113	NYSE	OBDC	Wed, Mar 2, 2022	14.98	15.13	14.96	14.98
1112	NYSE	OBDC	Tue, Mar 1, 2022	15.04	15.12	14.88	14.98
1111	NYSE	OBDC	Mon, Feb 28, 2022	14.93	15.07	14.86	15.05
1110	NYSE	OBDC	Fri, Feb 25, 2022	15.00	15.14	14.95	15.07
1109	NYSE	OBDC	Thu, Feb 24, 2022	14.22	14.98	14.13	14.94
1108	NYSE	OBDC	Wed, Feb 23, 2022	14.68	14.77	14.54	14.58
1107	NYSE	OBDC	Tue, Feb 22, 2022	14.66	14.73	14.55	14.64
1106	NYSE	OBDC	Fri, Feb 18, 2022	14.67	14.73	14.62	14.70
1105	NYSE	OBDC	Thu, Feb 17, 2022	14.75	14.81	14.68	14.68
1104	NYSE	OBDC	Wed, Feb 16, 2022	14.72	14.88	14.72	14.82
1103	NYSE	OBDC	Tue, Feb 15, 2022	14.85	14.87	14.69	14.71
1102	NYSE	OBDC	Mon, Feb 14, 2022	14.88	14.89	14.69	14.75
1101	NYSE	OBDC	Fri, Feb 11, 2022	14.89	14.97	14.80	14.89
1100	NYSE	OBDC	Thu, Feb 10, 2022	14.86	14.96	14.79	14.91
1099	NYSE	OBDC	Wed, Feb 9, 2022	14.95	14.97	14.83	14.93
1098	NYSE	OBDC	Tue, Feb 8, 2022	14.95	14.97	14.84	14.93
1097	NYSE	OBDC	Mon, Feb 7, 2022	14.91	14.96	14.81	14.90
1096	NYSE	OBDC	Fri, Feb 4, 2022	14.72	14.87	14.63	14.78
1095	NYSE	OBDC	Thu, Feb 3, 2022	14.70	14.82	14.64	14.71
1094	NYSE	OBDC	Wed, Feb 2, 2022	14.81	14.82	14.71	14.75
1093	NYSE	OBDC	Tue, Feb 1, 2022	14.68	14.82	14.59	14.75
1092	NYSE	OBDC	Mon, Jan 31, 2022	14.53	14.70	14.47	14.68
1091	NYSE	OBDC	Fri, Jan 28, 2022	14.30	14.53	14.26	14.51
1090	NYSE	OBDC	Thu, Jan 27, 2022	14.42	14.62	14.37	14.39
1089	NYSE	OBDC	Wed, Jan 26, 2022	14.35	14.53	14.25	14.33
1088	NYSE	OBDC	Tue, Jan 25, 2022	14.05	14.44	13.94	14.28
1087	NYSE	OBDC	Mon, Jan 24, 2022	14.13	14.19	13.69	14.14
1086	NYSE	OBDC	Fri, Jan 21, 2022	14.45	14.52	14.22	14.27
1085	NYSE	OBDC	Thu, Jan 20, 2022	14.57	14.65	14.47	14.48
1084	NYSE	OBDC	Wed, Jan 19, 2022	14.58	14.60	14.48	14.50
1083	NYSE	OBDC	Tue, Jan 18, 2022	14.52	14.66	14.48	14.53
1082	NYSE	OBDC	Fri, Jan 14, 2022	14.60	14.66	14.50	14.52
1081	NYSE	OBDC	Thu, Jan 13, 2022	14.79	14.79	14.48	14.61
1080	NYSE	OBDC	Wed, Jan 12, 2022	14.70	14.81	14.66	14.69
1079	NYSE	OBDC	Tue, Jan 11, 2022	14.53	14.73	14.51	14.72
1078	NYSE	OBDC	Mon, Jan 10, 2022	14.55	14.59	14.43	14.49
1077	NYSE	OBDC	Fri, Jan 7, 2022	14.32	14.55	14.32	14.48
1076	NYSE	OBDC	Thu, Jan 6, 2022	14.37	14.49	14.32	14.34
1075	NYSE	OBDC	Wed, Jan 5, 2022	14.55	14.55	14.31	14.32
1074	NYSE	OBDC	Tue, Jan 4, 2022	14.32	14.53	14.30	14.47
1073	NYSE	OBDC	Mon, Jan 3, 2022	14.16	14.27	14.16	14.25
1072	NYSE	OBDC	Fri, Dec 31, 2021	14.10	14.23	14.05	14.16
1071	NYSE	OBDC	Thu, Dec 30, 2021	14.19	14.29	14.10	14.11
1070	NYSE	OBDC	Wed, Dec 29, 2021	14.42	14.55	14.40	14.18
1069	NYSE	OBDC	Tue, Dec 28, 2021	14.44	14.54	14.40	14.42
1068	NYSE	OBDC	Mon, Dec 27, 2021	14.45	14.52	14.36	14.46
1067	NYSE	OBDC	Thu, Dec 23, 2021	14.33	14.44	14.30	14.41
1066	NYSE	OBDC	Wed, Dec 22, 2021	14.13	14.30	14.10	14.30
1065	NYSE	OBDC	Tue, Dec 21, 2021	14.00	14.20	13.98	14.13
1064	NYSE	OBDC	Mon, Dec 20, 2021	13.90	13.94	13.70	13.88
1063	NYSE	OBDC	Fri, Dec 17, 2021	14.05	14.14	13.91	13.99
1062	NYSE	OBDC	Thu, Dec 16, 2021	14.21	14.24	14.05	14.06
1061	NYSE	OBDC	Wed, Dec 15, 2021	14.06	14.21	13.92	14.17
1060	NYSE	OBDC	Tue, Dec 14, 2021	14.16	14.20	13.98	14.03
1059	NYSE	OBDC	Mon, Dec 13, 2021	14.29	14.30	14.19	14.19
1058	NYSE	OBDC	Fri, Dec 10, 2021	14.32	14.35	14.25	14.29
1057	NYSE	OBDC	Thu, Dec 9, 2021	14.24	14.30	14.20	14.23
1056	NYSE	OBDC	Wed, Dec 8, 2021	14.30	14.38	14.23	14.23
1055	NYSE	OBDC	Tue, Dec 7, 2021	14.37	14.39	14.29	14.32
1054	NYSE	OBDC	Mon, Dec 6, 2021	14.15	14.39	14.10	14.35
1053	NYSE	OBDC	Fri, Dec 3, 2021	14.15	14.20	13.99	14.11
1052	NYSE	OBDC	Thu, Dec 2, 2021	14.00	14.26	13.99	14.14
1051	NYSE	OBDC	Wed, Dec 1, 2021	14.10	14.24	13.93	13.93
1050	NYSE	OBDC	Tue, Nov 30, 2021	14.07	14.10	13.83	13.94
1049	NYSE	OBDC	Mon, Nov 29, 2021	14.22	14.25	14.04	14.07
1048	NYSE	OBDC	Fri, Nov 26, 2021	14.05	14.12	13.89	14.06
1047	NYSE	OBDC	Wed, Nov 24, 2021	14.13	14.27	14.08	14.21
1046	NYSE	OBDC	Tue, Nov 23, 2021	14.07	14.23	14.04	14.14
1045	NYSE	OBDC	Mon, Nov 22, 2021	14.12	14.19	14.05	14.07
1044	NYSE	OBDC	Fri, Nov 19, 2021	14.22	14.28	14.03	14.07
1043	NYSE	OBDC	Thu, Nov 18, 2021	14.32	14.34	14.16	14.26
1042	NYSE	OBDC	Wed, Nov 17, 2021	14.40	14.44	14.31	14.35
1041	NYSE	OBDC	Tue, Nov 16, 2021	14.43	14.50	14.38	14.38
1040	NYSE	OBDC	Mon, Nov 15, 2021	14.50	14.51	14.42	14.43
1039	NYSE	OBDC	Fri, Nov 12, 2021	14.50	14.51	14.42	14.48
1038	NYSE	OBDC	Thu, Nov 11, 2021	14.57	14.57	14.43	14.50
1037	NYSE	OBDC	Wed, Nov 10, 2021	14.45	14.50	14.16	14.27
1036	NYSE	OBDC	Tue, Nov 9, 2021	14.70	14.75	14.44	14.50
1035	NYSE	OBDC	Mon, Nov 8, 2021	14.69	14.79	14.63	14.73
1034	NYSE	OBDC	Fri, Nov 5, 2021	14.55	14.64	14.49	14.64
1033	NYSE	OBDC	Thu, Nov 4, 2021	14.50	14.57	14.29	14.51
1032	NYSE	OBDC	Wed, Nov 3, 2021	14.47	14.56	14.34	14.36
1031	NYSE	OBDC	Tue, Nov 2, 2021	14.54	14.60	14.36	14.50
1030	NYSE	OBDC	Mon, Nov 1, 2021	14.48	14.55	14.46	14.54
1029	NYSE	OBDC	Fri, Oct 29, 2021	14.53	14.56	14.34	14.38
1028	NYSE	OBDC	Thu, Oct 28, 2021	14.35	14.57	14.30	14.56
1027	NYSE	OBDC	Wed, Oct 27, 2021	14.44	14.45	14.33	14.35
1026	NYSE	OBDC	Tue, Oct 26, 2021	14.55	14.56	14.46	14.47
1025	NYSE	OBDC	Mon, Oct 25, 2021	14.47	14.57	14.42	14.51
1024	NYSE	OBDC	Fri, Oct 22, 2021	14.49	14.50	14.44	14.45
1023	NYSE	OBDC	Thu, Oct 21, 2021	14.45	14.50	14.40	14.46
1022	NYSE	OBDC	Wed, Oct 20, 2021	14.49	14.51	14.42	14.45
1021	NYSE	OBDC	Tue, Oct 19, 2021	14.39	14.51	14.38	14.46
1020	NYSE	OBDC	Mon, Oct 18, 2021	14.40	14.43	14.37	14.38
1019	NYSE	OBDC	Fri, Oct 15, 2021	14.49	14.49	14.40	14.42
1018	NYSE	OBDC	Thu, Oct 14, 2021	14.45	14.47	14.39	14.42
1017	NYSE	OBDC	Wed, Oct 13, 2021	14.28	14.45	14.28	14.42
1016	NYSE	OBDC	Tue, Oct 12, 2021	14.24	14.36	14.18	14.29
1015	NYSE	OBDC	Mon, Oct 11, 2021	14.34	14.38	14.24	14.26
1014	NYSE	OBDC	Fri, Oct 8, 2021	14.20	14.37	14.17	14.35
1013	NYSE	OBDC	Thu, Oct 7, 2021	14.30	14.39	14.17	14.17
1012	NYSE	OBDC	Wed, Oct 6, 2021	14.12	14.25	14.09	14.25
1011	NYSE	OBDC	Tue, Oct 5, 2021	14.10	14.30	14.09	14.21
1010	NYSE	OBDC	Mon, Oct 4, 2021	14.13	14.17	14.01	14.08
1009	NYSE	OBDC	Fri, Oct 1, 2021	14.26	14.27	14.03	14.13
1008	NYSE	OBDC	Thu, Sep 30, 2021	14.15	14.24	14.09	14.12
1007	NYSE	OBDC	Wed, Sep 29, 2021	14.12	14.17	14.07	14.14
1006	NYSE	OBDC	Tue, Sep 28, 2021	14.40	14.44	14.24	14.01
1005	NYSE	OBDC	Mon, Sep 27, 2021	14.42	14.50	14.38	14.44
1004	NYSE	OBDC	Fri, Sep 24, 2021	14.40	14.50	14.36	14.42
1003	NYSE	OBDC	Thu, Sep 23, 2021	14.49	14.53	14.41	14.42
1002	NYSE	OBDC	Wed, Sep 22, 2021	14.56	14.58	14.45	14.45
1001	NYSE	OBDC	Tue, Sep 21, 2021	14.39	14.51	14.39	14.46
1000	NYSE	OBDC	Mon, Sep 20, 2021	14.25	14.33	14.14	14.33
999	NYSE	OBDC	Fri, Sep 17, 2021	14.45	14.49	14.36	14.43
998	NYSE	OBDC	Thu, Sep 16, 2021	14.51	14.58	14.44	14.46
997	NYSE	OBDC	Wed, Sep 15, 2021	14.52	14.56	14.48	14.50
996	NYSE	OBDC	Tue, Sep 14, 2021	14.51	14.63	14.48	14.51
995	NYSE	OBDC	Mon, Sep 13, 2021	14.59	14.61	14.44	14.52
994	NYSE	OBDC	Fri, Sep 10, 2021	14.62	14.65	14.52	14.53
993	NYSE	OBDC	Thu, Sep 9, 2021	14.50	14.66	14.48	14.59
992	NYSE	OBDC	Wed, Sep 8, 2021	14.57	14.64	14.46	14.53
991	NYSE	OBDC	Tue, Sep 7, 2021	14.76	14.77	14.54	14.60
990	NYSE	OBDC	Fri, Sep 3, 2021	14.79	14.80	14.71	14.77
989	NYSE	OBDC	Thu, Sep 2, 2021	14.70	14.82	14.67	14.77
988	NYSE	OBDC	Wed, Sep 1, 2021	14.66	14.77	14.59	14.69
987	NYSE	OBDC	Tue, Aug 31, 2021	14.64	14.67	14.57	14.60
986	NYSE	OBDC	Mon, Aug 30, 2021	14.78	14.79	14.64	14.64
985	NYSE	OBDC	Fri, Aug 27, 2021	14.54	14.77	14.54	14.73
984	NYSE	OBDC	Thu, Aug 26, 2021	14.72	14.75	14.51	14.52
983	NYSE	OBDC	Wed, Aug 25, 2021	14.76	14.81	14.67	14.70
982	NYSE	OBDC	Tue, Aug 24, 2021	14.52	14.70	14.50	14.66
981	NYSE	OBDC	Mon, Aug 23, 2021	14.44	14.57	14.30	14.49
980	NYSE	OBDC	Fri, Aug 20, 2021	14.17	14.45	14.12	14.44
979	NYSE	OBDC	Thu, Aug 19, 2021	14.50	14.50	14.05	14.17
978	NYSE	OBDC	Wed, Aug 18, 2021	14.57	14.64	14.51	14.51
977	NYSE	OBDC	Tue, Aug 17, 2021	14.70	14.74	14.53	14.59
976	NYSE	OBDC	Mon, Aug 16, 2021	14.70	14.83	14.62	14.73
975	NYSE	OBDC	Fri, Aug 13, 2021	14.70	14.80	14.63	14.71
974	NYSE	OBDC	Thu, Aug 12, 2021	14.51	14.73	14.51	14.62
973	NYSE	OBDC	Wed, Aug 11, 2021	14.59	14.60	14.52	14.55
972	NYSE	OBDC	Tue, Aug 10, 2021	14.46	14.64	14.45	14.55
971	NYSE	OBDC	Mon, Aug 9, 2021	14.50	14.55	14.48	14.48
970	NYSE	OBDC	Fri, Aug 6, 2021	14.50	14.56	14.45	14.50
969	NYSE	OBDC	Thu, Aug 5, 2021	14.42	14.50	14.39	14.45
968	NYSE	OBDC	Wed, Aug 4, 2021	14.40	14.40	14.24	14.28
967	NYSE	OBDC	Tue, Aug 3, 2021	14.40	14.45	14.29	14.44
966	NYSE	OBDC	Mon, Aug 2, 2021	14.45	14.50	14.33	14.39
965	NYSE	OBDC	Fri, Jul 30, 2021	14.50	14.55	14.37	14.39
964	NYSE	OBDC	Thu, Jul 29, 2021	14.66	14.66	14.47	14.51
963	NYSE	OBDC	Wed, Jul 28, 2021	14.50	14.60	14.36	14.55
962	NYSE	OBDC	Tue, Jul 27, 2021	14.48	14.52	14.40	14.49
961	NYSE	OBDC	Mon, Jul 26, 2021	14.48	14.52	14.44	14.49
960	NYSE	OBDC	Fri, Jul 23, 2021	14.49	14.50	14.42	14.48
959	NYSE	OBDC	Thu, Jul 22, 2021	14.49	14.49	14.37	14.44
958	NYSE	OBDC	Wed, Jul 21, 2021	14.43	14.52	14.40	14.50
957	NYSE	OBDC	Tue, Jul 20, 2021	14.15	14.41	14.10	14.35
956	NYSE	OBDC	Mon, Jul 19, 2021	14.25	14.25	13.98	14.13
955	NYSE	OBDC	Fri, Jul 16, 2021	14.40	14.48	14.29	14.30
954	NYSE	OBDC	Thu, Jul 15, 2021	14.44	14.51	14.36	14.40
953	NYSE	OBDC	Wed, Jul 14, 2021	14.51	14.56	14.41	14.45
952	NYSE	OBDC	Tue, Jul 13, 2021	14.58	14.58	14.48	14.52
951	NYSE	OBDC	Mon, Jul 12, 2021	14.46	14.66	14.44	14.61
950	NYSE	OBDC	Fri, Jul 9, 2021	14.44	14.52	14.32	14.50
949	NYSE	OBDC	Thu, Jul 8, 2021	14.30	14.46	14.15	14.42
948	NYSE	OBDC	Wed, Jul 7, 2021	14.52	14.56	14.38	14.43
947	NYSE	OBDC	Tue, Jul 6, 2021	14.60	14.64	14.44	14.54
946	NYSE	OBDC	Fri, Jul 2, 2021	14.41	14.60	14.34	14.57
945	NYSE	OBDC	Thu, Jul 1, 2021	14.29	14.47	14.27	14.39
944	NYSE	OBDC	Wed, Jun 30, 2021	14.32	14.32	14.21	14.27
943	NYSE	OBDC	Tue, Jun 29, 2021	14.45	14.55	14.31	14.32
942	NYSE	OBDC	Mon, Jun 28, 2021	14.70	14.73	14.59	14.41
941	NYSE	OBDC	Fri, Jun 25, 2021	14.60	14.72	14.58	14.69
940	NYSE	OBDC	Thu, Jun 24, 2021	14.64	14.65	14.56	14.58
939	NYSE	OBDC	Wed, Jun 23, 2021	14.50	14.61	14.45	14.55
938	NYSE	OBDC	Tue, Jun 22, 2021	14.55	14.55	14.29	14.46
937	NYSE	OBDC	Mon, Jun 21, 2021	14.35	14.63	14.31	14.59
936	NYSE	OBDC	Fri, Jun 18, 2021	14.59	14.63	14.18	14.19
935	NYSE	OBDC	Thu, Jun 17, 2021	14.79	14.84	14.61	14.67
934	NYSE	OBDC	Wed, Jun 16, 2021	14.81	14.97	14.80	14.85
933	NYSE	OBDC	Tue, Jun 15, 2021	14.81	14.84	14.75	14.81
932	NYSE	OBDC	Mon, Jun 14, 2021	14.83	14.88	14.79	14.81
931	NYSE	OBDC	Fri, Jun 11, 2021	14.70	14.84	14.65	14.82
930	NYSE	OBDC	Thu, Jun 10, 2021	14.75	14.80	14.64	14.67
929	NYSE	OBDC	Wed, Jun 9, 2021	14.71	14.79	14.67	14.74
928	NYSE	OBDC	Tue, Jun 8, 2021	14.68	14.73	14.65	14.68
927	NYSE	OBDC	Mon, Jun 7, 2021	14.66	14.74	14.63	14.67
926	NYSE	OBDC	Fri, Jun 4, 2021	14.60	14.64	14.56	14.59
925	NYSE	OBDC	Thu, Jun 3, 2021	14.55	14.67	14.51	14.58
924	NYSE	OBDC	Wed, Jun 2, 2021	14.51	14.61	14.36	14.55
923	NYSE	OBDC	Tue, Jun 1, 2021	14.58	14.64	14.46	14.50
922	NYSE	OBDC	Fri, May 28, 2021	14.35	14.41	14.34	14.40
921	NYSE	OBDC	Thu, May 27, 2021	14.38	14.41	14.33	14.38
920	NYSE	OBDC	Wed, May 26, 2021	14.28	14.38	14.24	14.38
919	NYSE	OBDC	Tue, May 25, 2021	14.41	14.41	14.21	14.24
918	NYSE	OBDC	Mon, May 24, 2021	14.43	14.46	14.30	14.37
917	NYSE	OBDC	Fri, May 21, 2021	14.40	14.41	14.32	14.41
916	NYSE	OBDC	Thu, May 20, 2021	14.35	14.40	14.27	14.38
915	NYSE	OBDC	Wed, May 19, 2021	14.07	14.32	14.06	14.31
914	NYSE	OBDC	Tue, May 18, 2021	14.28	14.33	14.21	14.21
913	NYSE	OBDC	Mon, May 17, 2021	14.23	14.27	14.05	14.23
912	NYSE	OBDC	Fri, May 14, 2021	13.95	14.22	13.95	14.20
911	NYSE	OBDC	Thu, May 13, 2021	13.59	13.97	13.57	13.91
910	NYSE	OBDC	Wed, May 12, 2021	13.84	13.94	13.47	13.55
909	NYSE	OBDC	Tue, May 11, 2021	13.86	13.90	13.65	13.82
908	NYSE	OBDC	Mon, May 10, 2021	14.21	14.24	13.92	13.92
907	NYSE	OBDC	Fri, May 7, 2021	14.04	14.26	14.03	14.20
906	NYSE	OBDC	Thu, May 6, 2021	14.35	14.40	14.00	14.09
905	NYSE	OBDC	Wed, May 5, 2021	14.45	14.44	14.35	14.39
904	NYSE	OBDC	Tue, May 4, 2021	14.55	14.55	14.33	14.46
903	NYSE	OBDC	Mon, May 3, 2021	14.53	14.57	14.44	14.53
902	NYSE	OBDC	Fri, Apr 30, 2021	14.50	14.53	14.43	14.45
901	NYSE	OBDC	Thu, Apr 29, 2021	14.61	14.64	14.49	14.50
900	NYSE	OBDC	Wed, Apr 28, 2021	14.40	14.61	14.40	14.51
899	NYSE	OBDC	Tue, Apr 27, 2021	14.49	14.49	14.38	14.40
898	NYSE	OBDC	Mon, Apr 26, 2021	14.47	14.55	14.42	14.48
897	NYSE	OBDC	Fri, Apr 23, 2021	14.28	14.42	14.17	14.37
896	NYSE	OBDC	Thu, Apr 22, 2021	14.30	14.34	14.19	14.28
895	NYSE	OBDC	Wed, Apr 21, 2021	14.25	14.34	14.24	14.31
894	NYSE	OBDC	Tue, Apr 20, 2021	14.30	14.31	14.17	14.28
893	NYSE	OBDC	Mon, Apr 19, 2021	14.39	14.42	14.25	14.32
892	NYSE	OBDC	Fri, Apr 16, 2021	14.33	14.42	14.26	14.34
891	NYSE	OBDC	Thu, Apr 15, 2021	14.32	14.38	14.23	14.31
890	NYSE	OBDC	Wed, Apr 14, 2021	14.11	14.23	14.11	14.22
889	NYSE	OBDC	Tue, Apr 13, 2021	14.15	14.26	14.02	14.10
888	NYSE	OBDC	Mon, Apr 12, 2021	14.11	14.31	14.08	14.14
887	NYSE	OBDC	Fri, Apr 9, 2021	14.06	14.12	13.98	14.10
886	NYSE	OBDC	Thu, Apr 8, 2021	14.22	14.26	13.98	14.05
885	NYSE	OBDC	Wed, Apr 7, 2021	14.19	14.38	14.19	14.21
884	NYSE	OBDC	Tue, Apr 6, 2021	14.17	14.21	14.14	14.18
883	NYSE	OBDC	Mon, Apr 5, 2021	14.03	14.17	13.96	14.11
882	NYSE	OBDC	Thu, Apr 1, 2021	13.94	14.07	13.82	14.00
881	NYSE	OBDC	Wed, Mar 31, 2021	13.81	13.91	13.75	13.77
880	NYSE	OBDC	Tue, Mar 30, 2021	14.00	14.02	13.78	13.86
879	NYSE	OBDC	Mon, Mar 29, 2021	14.22	14.34	14.17	13.96
878	NYSE	OBDC	Fri, Mar 26, 2021	13.89	14.29	13.89	14.29
877	NYSE	OBDC	Thu, Mar 25, 2021	13.89	13.93	13.70	13.82
876	NYSE	OBDC	Wed, Mar 24, 2021	14.25	14.40	13.85	13.86
875	NYSE	OBDC	Tue, Mar 23, 2021	14.26	14.35	14.19	14.23
874	NYSE	OBDC	Mon, Mar 22, 2021	14.31	14.31	14.20	14.25
873	NYSE	OBDC	Fri, Mar 19, 2021	14.05	14.29	13.96	14.24
872	NYSE	OBDC	Thu, Mar 18, 2021	14.24	14.29	14.04	14.06
871	NYSE	OBDC	Wed, Mar 17, 2021	14.22	14.29	14.13	14.23
870	NYSE	OBDC	Tue, Mar 16, 2021	14.25	14.27	14.13	14.21
869	NYSE	OBDC	Mon, Mar 15, 2021	14.30	14.32	14.12	14.26
868	NYSE	OBDC	Fri, Mar 12, 2021	14.23	14.27	14.17	14.23
867	NYSE	OBDC	Thu, Mar 11, 2021	14.11	14.27	14.02	14.20
866	NYSE	OBDC	Wed, Mar 10, 2021	14.15	14.21	14.05	14.08
865	NYSE	OBDC	Tue, Mar 9, 2021	14.14	14.28	14.01	14.06
864	NYSE	OBDC	Mon, Mar 8, 2021	13.99	14.32	13.93	14.13
863	NYSE	OBDC	Fri, Mar 5, 2021	13.89	13.95	13.54	13.94
862	NYSE	OBDC	Thu, Mar 4, 2021	14.13	14.15	13.71	13.89
861	NYSE	OBDC	Wed, Mar 3, 2021	14.17	14.25	14.08	14.17
860	NYSE	OBDC	Tue, Mar 2, 2021	14.23	14.25	14.08	14.22
859	NYSE	OBDC	Mon, Mar 1, 2021	14.24	14.32	14.11	14.14
858	NYSE	OBDC	Fri, Feb 26, 2021	14.00	14.07	13.84	13.98
857	NYSE	OBDC	Thu, Feb 25, 2021	13.95	13.98	13.68	13.77
856	NYSE	OBDC	Wed, Feb 24, 2021	14.00	14.30	13.88	13.93
855	NYSE	OBDC	Tue, Feb 23, 2021	13.91	13.92	13.68	13.80
854	NYSE	OBDC	Mon, Feb 22, 2021	13.84	13.97	13.83	13.87
853	NYSE	OBDC	Fri, Feb 19, 2021	13.78	13.98	13.76	13.89
852	NYSE	OBDC	Thu, Feb 18, 2021	13.75	13.87	13.72	13.78
851	NYSE	OBDC	Wed, Feb 17, 2021	13.79	13.85	13.70	13.80
850	NYSE	OBDC	Tue, Feb 16, 2021	13.89	13.90	13.76	13.77
849	NYSE	OBDC	Fri, Feb 12, 2021	13.82	13.93	13.75	13.78
848	NYSE	OBDC	Thu, Feb 11, 2021	13.87	13.88	13.70	13.80
847	NYSE	OBDC	Wed, Feb 10, 2021	13.66	13.85	13.59	13.81
846	NYSE	OBDC	Tue, Feb 9, 2021	13.60	13.65	13.46	13.58
845	NYSE	OBDC	Mon, Feb 8, 2021	13.55	13.72	13.54	13.62
844	NYSE	OBDC	Fri, Feb 5, 2021	13.45	13.60	13.45	13.54
843	NYSE	OBDC	Thu, Feb 4, 2021	13.50	13.50	13.33	13.40
842	NYSE	OBDC	Wed, Feb 3, 2021	13.36	13.43	13.22	13.41
841	NYSE	OBDC	Tue, Feb 2, 2021	13.12	13.38	13.05	13.31
840	NYSE	OBDC	Mon, Feb 1, 2021	12.90	13.04	12.86	13.02
839	NYSE	OBDC	Fri, Jan 29, 2021	13.06	13.13	12.79	12.90
838	NYSE	OBDC	Thu, Jan 28, 2021	13.16	13.26	13.01	13.05
837	NYSE	OBDC	Wed, Jan 27, 2021	13.17	13.36	13.11	13.14
836	NYSE	OBDC	Tue, Jan 26, 2021	13.11	13.26	13.09	13.23
835	NYSE	OBDC	Mon, Jan 25, 2021	13.25	13.31	13.07	13.07
834	NYSE	OBDC	Fri, Jan 22, 2021	13.35	13.40	13.18	13.20
833	NYSE	OBDC	Thu, Jan 21, 2021	13.40	13.51	13.32	13.37
832	NYSE	OBDC	Wed, Jan 20, 2021	13.45	13.51	13.37	13.40
831	NYSE	OBDC	Tue, Jan 19, 2021	13.27	13.43	13.13	13.34
830	NYSE	OBDC	Fri, Jan 15, 2021	13.08	13.34	13.01	13.24
829	NYSE	OBDC	Thu, Jan 14, 2021	12.86	13.14	12.79	13.08
828	NYSE	OBDC	Wed, Jan 13, 2021	12.77	12.77	12.60	12.71
827	NYSE	OBDC	Tue, Jan 12, 2021	12.75	12.76	12.58	12.71
826	NYSE	OBDC	Mon, Jan 11, 2021	12.60	12.75	12.60	12.67
825	NYSE	OBDC	Fri, Jan 8, 2021	12.71	12.75	12.60	12.72
824	NYSE	OBDC	Thu, Jan 7, 2021	12.73	12.82	12.66	12.71
823	NYSE	OBDC	Wed, Jan 6, 2021	12.62	12.79	12.56	12.66
822	NYSE	OBDC	Tue, Jan 5, 2021	12.39	12.66	12.35	12.58
821	NYSE	OBDC	Mon, Jan 4, 2021	12.67	12.69	12.28	12.31
820	NYSE	OBDC	Thu, Dec 31, 2020	12.35	12.72	12.35	12.66
819	NYSE	OBDC	Wed, Dec 30, 2020	12.72	12.75	12.40	12.43
818	NYSE	OBDC	Tue, Dec 29, 2020	13.00	13.14	12.97	12.61
817	NYSE	OBDC	Mon, Dec 28, 2020	13.06	13.13	12.96	13.00
816	NYSE	OBDC	Thu, Dec 24, 2020	13.12	13.14	12.91	13.00
815	NYSE	OBDC	Wed, Dec 23, 2020	12.98	13.10	12.87	13.01
814	NYSE	OBDC	Tue, Dec 22, 2020	13.00	13.06	12.88	12.94
813	NYSE	OBDC	Mon, Dec 21, 2020	13.07	13.15	12.92	12.98
812	NYSE	OBDC	Fri, Dec 18, 2020	13.12	13.20	13.04	13.10
811	NYSE	OBDC	Thu, Dec 17, 2020	13.17	13.19	13.05	13.11
810	NYSE	OBDC	Wed, Dec 16, 2020	13.10	13.21	13.01	13.15
809	NYSE	OBDC	Tue, Dec 15, 2020	12.88	13.15	12.81	13.08
808	NYSE	OBDC	Mon, Dec 14, 2020	12.95	13.14	12.78	12.81
807	NYSE	OBDC	Fri, Dec 11, 2020	12.72	12.86	12.65	12.79
806	NYSE	OBDC	Thu, Dec 10, 2020	12.76	12.88	12.63	12.86
805	NYSE	OBDC	Wed, Dec 9, 2020	13.01	13.12	12.56	12.90
804	NYSE	OBDC	Tue, Dec 8, 2020	13.20	13.24	12.66	13.02
803	NYSE	OBDC	Mon, Dec 7, 2020	13.38	13.40	12.97	13.24
802	NYSE	OBDC	Fri, Dec 4, 2020	13.28	13.45	13.22	13.35
801	NYSE	OBDC	Thu, Dec 3, 2020	13.20	13.71	13.15	13.19
800	NYSE	OBDC	Wed, Dec 2, 2020	13.45	13.52	13.13	13.20
799	NYSE	OBDC	Tue, Dec 1, 2020	13.59	13.67	13.43	13.46
798	NYSE	OBDC	Mon, Nov 30, 2020	13.77	13.77	13.52	13.52
797	NYSE	OBDC	Fri, Nov 27, 2020	13.80	13.80	13.63	13.74
796	NYSE	OBDC	Wed, Nov 25, 2020	13.73	13.77	13.64	13.72
795	NYSE	OBDC	Tue, Nov 24, 2020	13.72	13.79	13.65	13.70
794	NYSE	OBDC	Mon, Nov 23, 2020	13.72	13.76	13.63	13.66
793	NYSE	OBDC	Fri, Nov 20, 2020	13.75	13.75	13.61	13.69
792	NYSE	OBDC	Thu, Nov 19, 2020	13.70	13.81	13.61	13.72
791	NYSE	OBDC	Wed, Nov 18, 2020	13.69	13.72	13.58	13.59
790	NYSE	OBDC	Tue, Nov 17, 2020	13.60	13.73	13.54	13.65
789	NYSE	OBDC	Mon, Nov 16, 2020	13.75	13.75	13.50	13.59
788	NYSE	OBDC	Fri, Nov 13, 2020	13.35	13.67	13.28	13.52
787	NYSE	OBDC	Thu, Nov 12, 2020	13.29	13.40	13.08	13.24
786	NYSE	OBDC	Wed, Nov 11, 2020	13.40	13.49	13.15	13.21
785	NYSE	OBDC	Tue, Nov 10, 2020	12.92	13.44	12.91	13.35
784	NYSE	OBDC	Mon, Nov 9, 2020	13.22	13.56	12.78	12.92
783	NYSE	OBDC	Fri, Nov 6, 2020	12.80	12.80	12.43	12.65
782	NYSE	OBDC	Thu, Nov 5, 2020	12.05	12.57	11.83	12.48
781	NYSE	OBDC	Wed, Nov 4, 2020	11.85	12.13	11.67	12.06
780	NYSE	OBDC	Tue, Nov 3, 2020	11.73	11.89	11.69	11.82
779	NYSE	OBDC	Mon, Nov 2, 2020	11.48	11.67	11.42	11.62
778	NYSE	OBDC	Fri, Oct 30, 2020	11.46	11.50	11.27	11.38
777	NYSE	OBDC	Thu, Oct 29, 2020	11.31	11.66	11.12	11.58
776	NYSE	OBDC	Wed, Oct 28, 2020	11.60	11.65	11.27	11.37
775	NYSE	OBDC	Tue, Oct 27, 2020	11.70	11.81	11.61	11.72
774	NYSE	OBDC	Mon, Oct 26, 2020	11.83	11.86	11.61	11.75
773	NYSE	OBDC	Fri, Oct 23, 2020	11.65	11.86	11.65	11.72
772	NYSE	OBDC	Thu, Oct 22, 2020	11.68	11.68	11.49	11.65
771	NYSE	OBDC	Wed, Oct 21, 2020	11.73	11.74	11.62	11.68
770	NYSE	OBDC	Tue, Oct 20, 2020	11.64	11.75	11.63	11.67
769	NYSE	OBDC	Mon, Oct 19, 2020	11.97	11.97	11.61	11.62
768	NYSE	OBDC	Fri, Oct 16, 2020	11.95	11.95	11.81	11.89
767	NYSE	OBDC	Thu, Oct 15, 2020	11.81	12.03	11.81	12.00
766	NYSE	OBDC	Wed, Oct 14, 2020	12.00	12.06	11.83	11.83
765	NYSE	OBDC	Tue, Oct 13, 2020	12.15	12.25	12.01	12.04
764	NYSE	OBDC	Mon, Oct 12, 2020	12.30	12.32	12.15	12.20
763	NYSE	OBDC	Fri, Oct 9, 2020	12.30	12.38	12.15	12.30
762	NYSE	OBDC	Thu, Oct 8, 2020	12.12	12.29	12.10	12.29
761	NYSE	OBDC	Wed, Oct 7, 2020	12.18	12.20	12.02	12.12
760	NYSE	OBDC	Tue, Oct 6, 2020	12.06	12.25	12.05	12.11
759	NYSE	OBDC	Mon, Oct 5, 2020	12.20	12.22	11.96	12.03
758	NYSE	OBDC	Fri, Oct 2, 2020	12.18	12.21	12.01	12.11
757	NYSE	OBDC	Thu, Oct 1, 2020	12.14	12.33	12.04	12.31
756	NYSE	OBDC	Wed, Sep 30, 2020	11.93	12.11	11.93	12.06
755	NYSE	OBDC	Tue, Sep 29, 2020	12.07	12.09	11.94	11.98
754	NYSE	OBDC	Mon, Sep 28, 2020	12.54	12.75	12.42	12.04
753	NYSE	OBDC	Fri, Sep 25, 2020	12.15	12.53	12.08	12.44
752	NYSE	OBDC	Thu, Sep 24, 2020	12.14	12.25	12.01	12.20
751	NYSE	OBDC	Wed, Sep 23, 2020	12.36	12.44	12.10	12.13
750	NYSE	OBDC	Tue, Sep 22, 2020	12.36	12.50	12.31	12.36
749	NYSE	OBDC	Mon, Sep 21, 2020	12.30	12.38	12.08	12.31
748	NYSE	OBDC	Fri, Sep 18, 2020	12.39	12.53	12.33	12.44
747	NYSE	OBDC	Thu, Sep 17, 2020	12.30	12.48	12.25	12.40
746	NYSE	OBDC	Wed, Sep 16, 2020	12.44	12.54	12.30	12.42
745	NYSE	OBDC	Tue, Sep 15, 2020	12.40	12.48	12.32	12.43
744	NYSE	OBDC	Mon, Sep 14, 2020	12.31	12.42	12.21	12.30
743	NYSE	OBDC	Fri, Sep 11, 2020	12.25	12.39	12.24	12.25
742	NYSE	OBDC	Thu, Sep 10, 2020	12.35	12.35	12.13	12.23
741	NYSE	OBDC	Wed, Sep 9, 2020	12.37	12.47	12.21	12.35
740	NYSE	OBDC	Tue, Sep 8, 2020	12.04	12.42	11.94	12.39
739	NYSE	OBDC	Fri, Sep 4, 2020	12.14	12.29	11.90	12.08
738	NYSE	OBDC	Thu, Sep 3, 2020	12.28	12.30	11.97	12.10
737	NYSE	OBDC	Wed, Sep 2, 2020	12.33	12.39	12.15	12.27
736	NYSE	OBDC	Tue, Sep 1, 2020	12.25	12.35	12.11	12.26
735	NYSE	OBDC	Mon, Aug 31, 2020	12.33	12.41	12.14	12.34
734	NYSE	OBDC	Fri, Aug 28, 2020	12.14	12.35	12.03	12.34
733	NYSE	OBDC	Thu, Aug 27, 2020	12.04	12.16	11.93	12.05
732	NYSE	OBDC	Wed, Aug 26, 2020	12.36	12.36	12.12	12.15
731	NYSE	OBDC	Tue, Aug 25, 2020	12.40	12.42	12.19	12.40
730	NYSE	OBDC	Mon, Aug 24, 2020	12.11	12.41	12.09	12.38
729	NYSE	OBDC	Fri, Aug 21, 2020	11.95	12.09	11.87	12.03
728	NYSE	OBDC	Thu, Aug 20, 2020	12.01	12.04	11.90	12.00
727	NYSE	OBDC	Wed, Aug 19, 2020	12.14	12.21	11.95	12.04
726	NYSE	OBDC	Tue, Aug 18, 2020	12.35	12.40	12.16	12.17
725	NYSE	OBDC	Mon, Aug 17, 2020	12.40	12.46	11.94	12.28
724	NYSE	OBDC	Fri, Aug 14, 2020	12.36	12.41	12.19	12.41
723	NYSE	OBDC	Thu, Aug 13, 2020	12.43	12.52	12.25	12.26
722	NYSE	OBDC	Wed, Aug 12, 2020	12.41	12.49	12.28	12.41
721	NYSE	OBDC	Tue, Aug 11, 2020	12.50	12.55	12.24	12.25
720	NYSE	OBDC	Mon, Aug 10, 2020	12.43	12.51	12.30	12.43
719	NYSE	OBDC	Fri, Aug 7, 2020	12.15	12.46	12.15	12.42
718	NYSE	OBDC	Thu, Aug 6, 2020	12.38	12.43	12.15	12.24
717	NYSE	OBDC	Wed, Aug 5, 2020	12.39	12.53	12.30	12.41
716	NYSE	OBDC	Tue, Aug 4, 2020	11.96	12.34	11.91	12.22
715	NYSE	OBDC	Mon, Aug 3, 2020	12.33	12.36	11.98	12.05
714	NYSE	OBDC	Fri, Jul 31, 2020	12.03	12.28	11.96	12.25
713	NYSE	OBDC	Thu, Jul 30, 2020	11.77	12.05	11.69	12.05
712	NYSE	OBDC	Wed, Jul 29, 2020	11.75	11.91	11.63	11.88
711	NYSE	OBDC	Tue, Jul 28, 2020	11.73	11.83	11.62	11.70
710	NYSE	OBDC	Mon, Jul 27, 2020	11.80	11.90	11.72	11.72
709	NYSE	OBDC	Fri, Jul 24, 2020	12.01	12.07	11.85	11.85
708	NYSE	OBDC	Thu, Jul 23, 2020	12.30	12.36	12.01	12.07
707	NYSE	OBDC	Wed, Jul 22, 2020	12.08	12.35	12.07	12.31
706	NYSE	OBDC	Tue, Jul 21, 2020	12.26	12.38	12.06	12.12
705	NYSE	OBDC	Mon, Jul 20, 2020	12.26	12.34	12.00	12.19
704	NYSE	OBDC	Fri, Jul 17, 2020	12.64	12.64	12.42	12.49
703	NYSE	OBDC	Thu, Jul 16, 2020	12.67	12.71	12.49	12.61
702	NYSE	OBDC	Wed, Jul 15, 2020	12.65	12.87	12.47	12.70
701	NYSE	OBDC	Tue, Jul 14, 2020	12.31	12.57	12.22	12.51
700	NYSE	OBDC	Mon, Jul 13, 2020	12.50	12.55	12.26	12.29
699	NYSE	OBDC	Fri, Jul 10, 2020	12.36	12.50	12.24	12.35
698	NYSE	OBDC	Thu, Jul 9, 2020	12.47	12.54	12.10	12.36
697	NYSE	OBDC	Wed, Jul 8, 2020	12.12	12.44	12.05	12.27
696	NYSE	OBDC	Tue, Jul 7, 2020	12.30	12.47	12.06	12.13
695	NYSE	OBDC	Mon, Jul 6, 2020	12.50	12.52	12.38	12.45
694	NYSE	OBDC	Thu, Jul 2, 2020	12.54	12.54	12.23	12.28
693	NYSE	OBDC	Wed, Jul 1, 2020	12.28	12.42	12.05	12.39
692	NYSE	OBDC	Tue, Jun 30, 2020	12.33	12.47	12.26	12.33
691	NYSE	OBDC	Mon, Jun 29, 2020	12.25	12.47	12.12	12.34
690	NYSE	OBDC	Fri, Jun 26, 2020	12.38	12.52	12.20	12.11
689	NYSE	OBDC	Thu, Jun 25, 2020	12.32	12.56	12.20	12.53
688	NYSE	OBDC	Wed, Jun 24, 2020	12.43	12.49	12.02	12.25
687	NYSE	OBDC	Tue, Jun 23, 2020	12.74	12.74	12.45	12.52
686	NYSE	OBDC	Mon, Jun 22, 2020	12.66	12.66	12.30	12.53
685	NYSE	OBDC	Fri, Jun 19, 2020	12.64	12.67	12.34	12.54
684	NYSE	OBDC	Thu, Jun 18, 2020	12.38	12.56	12.27	12.44
683	NYSE	OBDC	Wed, Jun 17, 2020	12.50	12.57	12.21	12.45
682	NYSE	OBDC	Tue, Jun 16, 2020	12.81	12.93	12.34	12.47
681	NYSE	OBDC	Mon, Jun 15, 2020	11.92	12.53	11.90	12.42
680	NYSE	OBDC	Fri, Jun 12, 2020	12.36	12.45	11.89	12.22
679	NYSE	OBDC	Thu, Jun 11, 2020	12.25	12.38	11.78	11.93
678	NYSE	OBDC	Wed, Jun 10, 2020	13.07	13.10	12.53	12.68
677	NYSE	OBDC	Tue, Jun 9, 2020	13.00	13.07	12.76	12.92
676	NYSE	OBDC	Mon, Jun 8, 2020	12.77	13.26	12.73	13.15
675	NYSE	OBDC	Fri, Jun 5, 2020	13.00	13.01	12.76	12.82
674	NYSE	OBDC	Thu, Jun 4, 2020	12.68	12.74	12.51	12.68
673	NYSE	OBDC	Wed, Jun 3, 2020	12.92	12.99	12.65	12.74
672	NYSE	OBDC	Tue, Jun 2, 2020	12.34	12.80	12.20	12.77
671	NYSE	OBDC	Mon, Jun 1, 2020	12.34	12.58	12.27	12.34
670	NYSE	OBDC	Fri, May 29, 2020	12.51	12.57	12.26	12.34
669	NYSE	OBDC	Thu, May 28, 2020	12.75	13.00	12.52	12.58
668	NYSE	OBDC	Wed, May 27, 2020	12.89	12.95	12.60	12.72
667	NYSE	OBDC	Tue, May 26, 2020	12.74	12.95	12.61	12.65
666	NYSE	OBDC	Fri, May 22, 2020	12.80	12.84	12.55	12.56
665	NYSE	OBDC	Thu, May 21, 2020	12.60	12.75	12.55	12.67
664	NYSE	OBDC	Wed, May 20, 2020	12.67	12.89	12.62	12.66
663	NYSE	OBDC	Tue, May 19, 2020	12.63	12.83	12.42	12.48
662	NYSE	OBDC	Mon, May 18, 2020	12.74	12.84	12.62	12.78
661	NYSE	OBDC	Fri, May 15, 2020	12.40	12.42	11.98	12.10
660	NYSE	OBDC	Thu, May 14, 2020	12.00	12.41	11.63	12.28
659	NYSE	OBDC	Wed, May 13, 2020	12.71	12.86	12.07	12.15
658	NYSE	OBDC	Tue, May 12, 2020	12.67	12.91	12.55	12.71
657	NYSE	OBDC	Mon, May 11, 2020	12.87	12.91	12.45	12.65
656	NYSE	OBDC	Fri, May 8, 2020	13.31	13.39	12.60	12.82
655	NYSE	OBDC	Thu, May 7, 2020	12.85	13.36	12.76	13.15
654	NYSE	OBDC	Wed, May 6, 2020	12.35	13.09	12.24	12.67
653	NYSE	OBDC	Tue, May 5, 2020	12.15	12.86	12.15	12.32
652	NYSE	OBDC	Mon, May 4, 2020	12.42	12.56	12.06	12.23
651	NYSE	OBDC	Fri, May 1, 2020	12.51	12.84	12.16	12.54
650	NYSE	OBDC	Thu, Apr 30, 2020	12.45	13.08	12.41	12.90
649	NYSE	OBDC	Wed, Apr 29, 2020	12.88	13.15	12.62	12.66
648	NYSE	OBDC	Tue, Apr 28, 2020	12.99	13.37	12.25	12.63
647	NYSE	OBDC	Mon, Apr 27, 2020	12.50	12.99	12.30	12.75
646	NYSE	OBDC	Fri, Apr 24, 2020	12.14	12.33	11.89	12.24
645	NYSE	OBDC	Thu, Apr 23, 2020	11.80	12.10	11.52	11.87
644	NYSE	OBDC	Wed, Apr 22, 2020	11.38	11.87	11.38	11.75
643	NYSE	OBDC	Tue, Apr 21, 2020	11.74	12.01	11.22	11.41
642	NYSE	OBDC	Mon, Apr 20, 2020	12.31	12.49	11.75	11.83
641	NYSE	OBDC	Fri, Apr 17, 2020	12.21	12.67	12.04	12.09
640	NYSE	OBDC	Thu, Apr 16, 2020	12.17	12.20	11.27	11.82
639	NYSE	OBDC	Wed, Apr 15, 2020	12.25	12.49	11.62	11.68
638	NYSE	OBDC	Tue, Apr 14, 2020	12.80	13.15	12.12	12.68
637	NYSE	OBDC	Mon, Apr 13, 2020	13.95	14.00	12.32	12.94
636	NYSE	OBDC	Thu, Apr 9, 2020	12.50	14.26	12.50	13.49
635	NYSE	OBDC	Wed, Apr 8, 2020	12.24	12.73	11.98	12.36
634	NYSE	OBDC	Tue, Apr 7, 2020	11.42	12.34	11.42	11.91
633	NYSE	OBDC	Mon, Apr 6, 2020	10.50	11.47	10.38	11.02
632	NYSE	OBDC	Fri, Apr 3, 2020	10.30	10.67	9.77	10.14
631	NYSE	OBDC	Thu, Apr 2, 2020	10.90	11.35	10.10	10.31
630	NYSE	OBDC	Wed, Apr 1, 2020	11.00	11.61	10.93	11.27
629	NYSE	OBDC	Tue, Mar 31, 2020	11.60	12.09	11.20	11.54
628	NYSE	OBDC	Mon, Mar 30, 2020	11.19	11.91	10.69	11.57
627	NYSE	OBDC	Fri, Mar 27, 2020	11.04	12.26	10.86	11.07
626	NYSE	OBDC	Thu, Mar 26, 2020	10.30	11.75	10.30	11.18
625	NYSE	OBDC	Wed, Mar 25, 2020	9.60	10.72	9.32	10.11
624	NYSE	OBDC	Tue, Mar 24, 2020	8.64	10.00	8.50	9.69
623	NYSE	OBDC	Mon, Mar 23, 2020	9.88	9.96	8.09	8.25
622	NYSE	OBDC	Fri, Mar 20, 2020	10.96	11.50	9.81	10.22
621	NYSE	OBDC	Thu, Mar 19, 2020	9.23	11.63	8.95	10.92
620	NYSE	OBDC	Wed, Mar 18, 2020	10.64	10.66	9.29	9.36
619	NYSE	OBDC	Tue, Mar 17, 2020	11.22	11.36	10.49	10.86
618	NYSE	OBDC	Mon, Mar 16, 2020	11.25	12.23	10.47	11.31
617	NYSE	OBDC	Fri, Mar 13, 2020	12.00	12.70	11.90	12.30
616	NYSE	OBDC	Thu, Mar 12, 2020	11.97	12.33	11.58	11.79
615	NYSE	OBDC	Wed, Mar 11, 2020	12.67	12.93	12.29	12.63
614	NYSE	OBDC	Tue, Mar 10, 2020	13.74	13.87	12.81	12.95
613	NYSE	OBDC	Mon, Mar 9, 2020	14.02	14.02	13.09	13.24
612	NYSE	OBDC	Fri, Mar 6, 2020	15.00	15.01	14.66	14.71
611	NYSE	OBDC	Thu, Mar 5, 2020	15.19	15.26	15.05	15.14
610	NYSE	OBDC	Wed, Mar 4, 2020	15.18	15.27	14.92	15.24
609	NYSE	OBDC	Tue, Mar 3, 2020	15.30	15.34	14.98	15.12
608	NYSE	OBDC	Mon, Mar 2, 2020	15.27	15.37	15.18	15.26
607	NYSE	OBDC	Fri, Feb 28, 2020	14.78	15.25	14.78	15.23
606	NYSE	OBDC	Thu, Feb 27, 2020	15.22	15.39	14.75	15.01
605	NYSE	OBDC	Wed, Feb 26, 2020	15.05	15.41	15.02	15.25
604	NYSE	OBDC	Tue, Feb 25, 2020	15.52	15.55	14.69	14.91
603	NYSE	OBDC	Mon, Feb 24, 2020	15.58	15.73	15.51	15.54
602	NYSE	OBDC	Fri, Feb 21, 2020	15.91	15.99	15.64	15.82
601	NYSE	OBDC	Thu, Feb 20, 2020	15.87	15.95	15.57	15.63
600	NYSE	OBDC	Wed, Feb 19, 2020	15.86	15.91	15.79	15.84
599	NYSE	OBDC	Tue, Feb 18, 2020	15.87	15.94	15.82	15.82
598	NYSE	OBDC	Fri, Feb 14, 2020	15.90	15.97	15.80	15.90
597	NYSE	OBDC	Thu, Feb 13, 2020	15.84	15.91	15.77	15.90
596	NYSE	OBDC	Wed, Feb 12, 2020	15.98	16.06	15.85	15.86
595	NYSE	OBDC	Tue, Feb 11, 2020	15.92	16.02	15.87	15.94
594	NYSE	OBDC	Mon, Feb 10, 2020	16.00	16.01	15.86	15.86
593	NYSE	OBDC	Fri, Feb 7, 2020	15.91	16.04	15.76	15.84
592	NYSE	OBDC	Thu, Feb 6, 2020	15.72	16.01	15.71	15.94
591	NYSE	OBDC	Wed, Feb 5, 2020	15.73	15.80	15.64	15.67
590	NYSE	OBDC	Tue, Feb 4, 2020	15.74	15.83	15.67	15.70
589	NYSE	OBDC	Mon, Feb 3, 2020	15.79	16.00	15.70	15.72
588	NYSE	OBDC	Fri, Jan 31, 2020	15.90	15.91	15.70	15.76
587	NYSE	OBDC	Thu, Jan 30, 2020	15.89	15.91	15.75	15.85
586	NYSE	OBDC	Wed, Jan 29, 2020	15.93	15.95	15.87	15.89
585	NYSE	OBDC	Tue, Jan 28, 2020	15.96	16.00	15.86	15.89
584	NYSE	OBDC	Mon, Jan 27, 2020	15.92	15.96	15.76	15.85
583	NYSE	OBDC	Fri, Jan 24, 2020	16.01	16.12	15.88	15.91
582	NYSE	OBDC	Thu, Jan 23, 2020	15.99	16.23	15.94	15.98
581	NYSE	OBDC	Wed, Jan 22, 2020	16.00	16.15	15.95	15.95
580	NYSE	OBDC	Tue, Jan 21, 2020	15.85	16.06	15.85	15.88
579	NYSE	OBDC	Fri, Jan 17, 2020	16.11	16.19	15.76	15.85
578	NYSE	OBDC	Thu, Jan 16, 2020	16.10	16.22	15.97	16.01
577	NYSE	OBDC	Wed, Jan 15, 2020	16.62	16.62	16.04	16.13
576	NYSE	OBDC	Tue, Jan 14, 2020	17.05	17.06	16.65	16.72
575	NYSE	OBDC	Mon, Jan 13, 2020	16.94	17.07	16.88	17.04
574	NYSE	OBDC	Fri, Jan 10, 2020	17.16	17.22	16.86	16.88
573	NYSE	OBDC	Thu, Jan 9, 2020	17.25	17.27	17.05	17.21
572	NYSE	OBDC	Wed, Jan 8, 2020	17.30	17.39	16.91	17.11
571	NYSE	OBDC	Tue, Jan 7, 2020	17.16	17.50	17.15	17.29
570	NYSE	OBDC	Mon, Jan 6, 2020	17.26	17.42	17.10	17.16
569	NYSE	OBDC	Fri, Jan 3, 2020	17.31	17.50	16.83	17.38
568	NYSE	OBDC	Thu, Jan 2, 2020	17.92	18.05	17.65	17.76
567	NYSE	OBDC	Tue, Dec 31, 2019	18.11	18.20	17.84	17.89
566	NYSE	OBDC	Mon, Dec 30, 2019	19.13	19.19	18.06	18.17
565	NYSE	OBDC	Fri, Dec 27, 2019	18.87	19.14	18.62	19.13
564	NYSE	OBDC	Thu, Dec 26, 2019	18.28	18.67	18.28	18.65
563	NYSE	OBDC	Tue, Dec 24, 2019	18.11	18.33	18.00	18.19
562	NYSE	OBDC	Mon, Dec 23, 2019	18.33	18.33	17.90	18.04
561	NYSE	OBDC	Fri, Dec 20, 2019	18.50	18.53	18.19	18.25
560	NYSE	OBDC	Thu, Dec 19, 2019	18.15	18.68	18.00	18.34
559	NYSE	OBDC	Wed, Dec 18, 2019	18.05	18.14	17.96	17.98
558	NYSE	OBDC	Tue, Dec 17, 2019	17.90	18.12	17.88	18.00
557	NYSE	OBDC	Mon, Dec 16, 2019	18.21	18.25	17.88	18.00
556	NYSE	OBDC	Fri, Dec 13, 2019	18.12	18.20	18.00	18.20
555	NYSE	OBDC	Thu, Dec 12, 2019	18.00	18.24	17.96	18.17
554	NYSE	OBDC	Wed, Dec 11, 2019	18.04	18.06	17.87	18.00
553	NYSE	OBDC	Tue, Dec 10, 2019	18.00	18.09	17.90	17.98
552	NYSE	OBDC	Mon, Dec 9, 2019	18.00	18.17	17.99	18.03
551	NYSE	OBDC	Fri, Dec 6, 2019	18.00	18.13	17.93	18.02
550	NYSE	OBDC	Thu, Dec 5, 2019	17.97	18.09	17.90	18.00
549	NYSE	OBDC	Wed, Dec 4, 2019	18.00	18.06	17.81	17.91
548	NYSE	OBDC	Tue, Dec 3, 2019	17.90	18.03	17.72	17.76
547	NYSE	OBDC	Mon, Dec 2, 2019	18.16	18.19	17.99	18.00
546	NYSE	OBDC	Fri, Nov 29, 2019	17.93	18.16	17.93	18.11
545	NYSE	OBDC	Wed, Nov 27, 2019	18.19	18.20	17.75	17.92
544	NYSE	OBDC	Tue, Nov 26, 2019	17.71	18.10	17.71	18.03
543	NYSE	OBDC	Mon, Nov 25, 2019	17.79	17.98	17.65	17.70
542	NYSE	OBDC	Fri, Nov 22, 2019	17.61	17.82	17.61	17.72
541	NYSE	OBDC	Thu, Nov 21, 2019	17.70	17.89	17.60	17.62
540	NYSE	OBDC	Wed, Nov 20, 2019	18.00	18.00	17.60	17.65
539	NYSE	OBDC	Tue, Nov 19, 2019	18.15	18.15	17.74	17.89
538	NYSE	OBDC	Mon, Nov 18, 2019	17.61	18.30	17.60	18.00
537	NYSE	OBDC	Fri, Nov 15, 2019	18.30	18.39	17.59	17.60
536	NYSE	OBDC	Thu, Nov 14, 2019	18.00	18.25	17.96	18.20
535	NYSE	OBDC	Wed, Nov 13, 2019	17.98	18.40	17.80	18.03
534	NYSE	OBDC	Tue, Nov 12, 2019	17.93	18.00	17.64	17.86
533	NYSE	OBDC	Mon, Nov 11, 2019	17.64	17.90	17.44	17.73
532	NYSE	OBDC	Fri, Nov 8, 2019	17.51	17.80	17.37	17.70
531	NYSE	OBDC	Thu, Nov 7, 2019	17.43	17.53	17.23	17.50
530	NYSE	OBDC	Wed, Nov 6, 2019	17.56	17.59	17.07	17.45
529	NYSE	OBDC	Tue, Nov 5, 2019	17.04	18.00	16.90	17.30
528	NYSE	OBDC	Mon, Nov 4, 2019	17.32	17.50	17.04	17.20
527	NYSE	OBDC	Fri, Nov 1, 2019	16.85	17.30	16.83	17.18
526	NYSE	OBDC	Thu, Oct 31, 2019	17.33	17.33	16.66	17.10
525	NYSE	OBDC	Wed, Oct 30, 2019	16.79	17.25	16.79	16.90
524	NYSE	OBDC	Tue, Oct 29, 2019	16.50	17.09	16.50	16.82
523	NYSE	OBDC	Mon, Oct 28, 2019	16.65	16.75	16.51	16.55
522	NYSE	OBDC	Fri, Oct 25, 2019	16.91	16.99	16.63	16.64
521	NYSE	OBDC	Thu, Oct 24, 2019	16.95	17.10	16.91	16.98
520	NYSE	OBDC	Wed, Oct 23, 2019	17.02	17.28	16.93	17.00
519	NYSE	OBDC	Tue, Oct 22, 2019	16.84	17.20	16.54	17.02
518	NYSE	OBDC	Mon, Oct 21, 2019	17.05	17.09	16.85	16.86
517	NYSE	OBDC	Fri, Oct 18, 2019	16.99	17.09	16.85	16.96
516	NYSE	OBDC	Thu, Oct 17, 2019	17.02	17.25	16.95	16.99
515	NYSE	OBDC	Wed, Oct 16, 2019	17.08	17.20	16.81	16.97
514	NYSE	OBDC	Tue, Oct 15, 2019	16.95	17.19	16.71	16.95
513	NYSE	OBDC	Mon, Oct 14, 2019	17.21	17.21	16.67	16.91
512	NYSE	OBDC	Fri, Oct 11, 2019	17.23	17.35	16.69	16.71
511	NYSE	OBDC	Thu, Oct 10, 2019	16.38	16.84	16.35	16.73
510	NYSE	OBDC	Wed, Oct 9, 2019	16.29	16.49	16.11	16.31
509	NYSE	OBDC	Tue, Oct 8, 2019	16.30	16.42	16.10	16.16
508	NYSE	OBDC	Mon, Oct 7, 2019	16.30	16.43	15.90	16.35
507	NYSE	OBDC	Fri, Oct 4, 2019	16.10	16.33	16.03	16.26
506	NYSE	OBDC	Thu, Oct 3, 2019	15.95	16.16	15.82	16.13
505	NYSE	OBDC	Wed, Oct 2, 2019	15.72	16.01	15.57	15.95
504	NYSE	OBDC	Tue, Oct 1, 2019	16.27	16.27	15.67	15.73
503	NYSE	OBDC	Mon, Sep 30, 2019	15.96	16.01	15.67	15.77
502	NYSE	OBDC	Fri, Sep 27, 2019	16.09	16.37	15.85	15.94
501	NYSE	OBDC	Thu, Sep 26, 2019	16.56	16.72	16.25	15.96
500	NYSE	OBDC	Wed, Sep 25, 2019	16.48	16.83	16.44	16.60
499	NYSE	OBDC	Tue, Sep 24, 2019	16.17	16.48	16.17	16.35
498	NYSE	OBDC	Mon, Sep 23, 2019	16.92	17.26	16.13	16.13
497	NYSE	OBDC	Fri, Sep 20, 2019	18.07	18.15	16.84	16.89
496	NYSE	OBDC	Thu, Sep 19, 2019	17.93	18.09	17.66	18.04
495	NYSE	OBDC	Wed, Sep 18, 2019	16.93	17.80	16.91	17.70
494	NYSE	OBDC	Tue, Sep 17, 2019	17.20	17.25	16.84	16.95
493	NYSE	OBDC	Mon, Sep 16, 2019	16.53	17.09	16.50	16.98
492	NYSE	OBDC	Fri, Sep 13, 2019	16.20	16.62	16.20	16.39
491	NYSE	OBDC	Thu, Sep 12, 2019	15.92	16.39	15.90	16.15
490	NYSE	OBDC	Wed, Sep 11, 2019	15.94	16.09	15.88	15.90
489	NYSE	OBDC	Tue, Sep 10, 2019	16.02	16.20	15.90	15.94
488	NYSE	OBDC	Mon, Sep 9, 2019	16.29	16.30	16.01	16.05
487	NYSE	OBDC	Fri, Sep 6, 2019	15.98	16.43	15.98	16.24
486	NYSE	OBDC	Thu, Sep 5, 2019	16.10	16.18	15.93	15.95
485	NYSE	OBDC	Wed, Sep 4, 2019	16.00	16.04	15.90	16.03
484	NYSE	OBDC	Tue, Sep 3, 2019	15.92	16.04	15.92	15.97
483	NYSE	OBDC	Fri, Aug 30, 2019	15.96	16.00	15.90	15.90
482	NYSE	OBDC	Thu, Aug 29, 2019	15.96	16.11	15.85	15.88
481	NYSE	OBDC	Wed, Aug 28, 2019	15.89	16.01	15.89	15.98
480	NYSE	OBDC	Tue, Aug 27, 2019	15.96	15.99	15.91	15.91
479	NYSE	OBDC	Mon, Aug 26, 2019	15.93	16.12	15.87	15.98
478	NYSE	OBDC	Fri, Aug 23, 2019	15.89	15.95	15.85	15.85
477	NYSE	OBDC	Thu, Aug 22, 2019	15.97	16.00	15.89	15.94
476	NYSE	OBDC	Wed, Aug 21, 2019	15.89	16.05	15.85	15.94
475	NYSE	OBDC	Tue, Aug 20, 2019	16.00	16.09	15.86	15.89
474	NYSE	OBDC	Mon, Aug 19, 2019	15.74	16.01	15.68	15.92
473	NYSE	OBDC	Fri, Aug 16, 2019	15.76	15.94	15.65	15.68
472	NYSE	OBDC	Thu, Aug 15, 2019	15.88	15.88	15.55	15.69
471	NYSE	OBDC	Wed, Aug 14, 2019	15.90	16.02	15.67	15.73
470	NYSE	OBDC	Tue, Aug 13, 2019	16.18	16.18	15.80	15.99
469	NYSE	OBDC	Mon, Aug 12, 2019	15.85	16.13	15.75	15.85
468	NYSE	OBDC	Fri, Aug 9, 2019	15.70	15.99	15.70	15.90
467	NYSE	OBDC	Thu, Aug 8, 2019	15.76	16.00	15.62	15.91
466	NYSE	OBDC	Wed, Aug 7, 2019	15.73	15.77	15.54	15.74
465	NYSE	OBDC	Tue, Aug 6, 2019	15.75	15.90	15.71	15.72
464	NYSE	OBDC	Mon, Aug 5, 2019	15.80	15.94	15.56	15.70
463	NYSE	OBDC	Fri, Aug 2, 2019	15.95	15.97	15.84	15.92
462	NYSE	OBDC	Thu, Aug 1, 2019	15.84	16.45	15.60	15.90
461	NYSE	OBDC	Wed, Jul 31, 2019	15.90	15.99	15.75	15.85
460	NYSE	OBDC	Tue, Jul 30, 2019	15.65	15.68	15.58	15.66
459	NYSE	OBDC	Mon, Jul 29, 2019	15.77	15.77	15.57	15.59
458	NYSE	OBDC	Fri, Jul 26, 2019	15.57	15.71	15.57	15.59
457	NYSE	OBDC	Thu, Jul 25, 2019	15.61	15.61	15.55	15.57
456	NYSE	OBDC	Wed, Jul 24, 2019	15.56	15.61	15.52	15.55
455	NYSE	OBDC	Tue, Jul 23, 2019	15.70	15.70	15.55	15.60
454	NYSE	OBDC	Mon, Jul 22, 2019	15.65	15.74	15.51	15.65
453	NYSE	OBDC	Fri, Jul 19, 2019	15.69	15.70	15.51	15.51
452	NYSE	OBDC	Thu, Jul 18, 2019	15.50	15.86	15.02	15.49
451	NYSE	OBDC	Fri, Mar 8, 2013	3.85	3.85	3.84	3.85
450	NYSE	OBDC	Thu, Mar 7, 2013	3.84	3.85	3.84	3.85
449	NYSE	OBDC	Wed, Mar 6, 2013	3.85	3.85	3.84	3.85
448	NYSE	OBDC	Tue, Mar 5, 2013	3.84	3.85	3.84	3.84
447	NYSE	OBDC	Mon, Mar 4, 2013	3.85	3.85	3.84	3.84
446	NYSE	OBDC	Fri, Mar 1, 2013	3.84	3.85	3.84	3.85
445	NYSE	OBDC	Thu, Feb 28, 2013	3.84	3.85	3.83	3.83
444	NYSE	OBDC	Wed, Feb 27, 2013	3.83	3.84	3.83	3.84
443	NYSE	OBDC	Tue, Feb 26, 2013	3.83	3.84	3.83	3.83
442	NYSE	OBDC	Mon, Feb 25, 2013	3.83	3.84	3.83	3.83
441	NYSE	OBDC	Fri, Feb 22, 2013	3.83	3.84	3.83	3.83
440	NYSE	OBDC	Thu, Feb 21, 2013	3.84	3.84	3.83	3.83
439	NYSE	OBDC	Wed, Feb 20, 2013	3.84	3.84	3.83	3.83
438	NYSE	OBDC	Tue, Feb 19, 2013	3.83	3.84	3.83	3.84
437	NYSE	OBDC	Fri, Feb 15, 2013	3.82	3.83	3.82	3.82
436	NYSE	OBDC	Thu, Feb 14, 2013	3.83	3.83	3.82	3.83
435	NYSE	OBDC	Wed, Feb 13, 2013	3.83	3.84	3.82	3.82
434	NYSE	OBDC	Tue, Feb 12, 2013	3.82	3.83	3.82	3.83
433	NYSE	OBDC	Mon, Feb 11, 2013	3.83	3.83	3.82	3.83
432	NYSE	OBDC	Fri, Feb 8, 2013	3.83	3.83	3.82	3.82
431	NYSE	OBDC	Thu, Feb 7, 2013	3.83	3.84	3.82	3.84
430	NYSE	OBDC	Wed, Feb 6, 2013	3.82	3.83	3.82	3.83
429	NYSE	OBDC	Tue, Feb 5, 2013	3.82	3.83	3.81	3.82
428	NYSE	OBDC	Mon, Feb 4, 2013	3.82	3.82	3.81	3.82
427	NYSE	OBDC	Fri, Feb 1, 2013	3.81	3.82	3.81	3.82
426	NYSE	OBDC	Thu, Jan 31, 2013	3.81	3.82	3.81	3.81
425	NYSE	OBDC	Wed, Jan 30, 2013	2.13	2.14	2.08	2.10
424	NYSE	OBDC	Tue, Jan 29, 2013	2.09	2.11	2.06	2.08
423	NYSE	OBDC	Mon, Jan 28, 2013	2.10	2.13	2.01	2.07
422	NYSE	OBDC	Fri, Jan 25, 2013	2.15	2.15	2.05	2.05
421	NYSE	OBDC	Thu, Jan 24, 2013	2.06	2.15	2.06	2.13
420	NYSE	OBDC	Wed, Jan 23, 2013	2.07	2.16	2.07	2.09
419	NYSE	OBDC	Tue, Jan 22, 2013	2.05	2.17	2.05	2.10
418	NYSE	OBDC	Fri, Jan 18, 2013	2.05	2.10	2.02	2.08
417	NYSE	OBDC	Thu, Jan 17, 2013	2.11	2.17	2.07	2.07
416	NYSE	OBDC	Wed, Jan 16, 2013	2.06	2.20	2.06	2.14
415	NYSE	OBDC	Tue, Jan 15, 2013	2.05	2.17	2.05	2.14
414	NYSE	OBDC	Mon, Jan 14, 2013	2.15	2.20	2.06	2.10
413	NYSE	OBDC	Fri, Jan 11, 2013	2.14	2.19	2.08	2.11
412	NYSE	OBDC	Thu, Jan 10, 2013	2.22	2.25	2.13	2.17
411	NYSE	OBDC	Wed, Jan 9, 2013	2.21	2.25	2.16	2.18
410	NYSE	OBDC	Tue, Jan 8, 2013	2.20	2.20	2.19	2.19
409	NYSE	OBDC	Mon, Jan 7, 2013	2.15	2.22	2.15	2.20
408	NYSE	OBDC	Fri, Jan 4, 2013	2.17	2.23	2.15	2.20
407	NYSE	OBDC	Thu, Jan 3, 2013	2.29	2.30	2.15	2.20
406	NYSE	OBDC	Wed, Jan 2, 2013	2.31	2.32	2.25	2.26
405	NYSE	OBDC	Mon, Dec 31, 2012	2.15	2.29	2.11	2.27
404	NYSE	OBDC	Fri, Dec 28, 2012	2.17	2.19	2.15	2.19
403	NYSE	OBDC	Thu, Dec 27, 2012	2.20	2.21	2.07	2.21
402	NYSE	OBDC	Wed, Dec 26, 2012	2.14	2.17	2.14	2.17
401	NYSE	OBDC	Mon, Dec 24, 2012	2.21	2.21	2.07	2.16
400	NYSE	OBDC	Fri, Dec 21, 2012	2.20	2.24	2.17	2.20
399	NYSE	OBDC	Thu, Dec 20, 2012	2.26	2.26	2.21	2.21
398	NYSE	OBDC	Wed, Dec 19, 2012	2.30	2.30	2.24	2.24
397	NYSE	OBDC	Tue, Dec 18, 2012	2.32	2.32	2.21	2.25
396	NYSE	OBDC	Mon, Dec 17, 2012	2.32	2.32	2.26	2.28
395	NYSE	OBDC	Fri, Dec 14, 2012	2.28	2.28	2.21	2.25
394	NYSE	OBDC	Thu, Dec 13, 2012	2.28	2.36	2.22	2.25
393	NYSE	OBDC	Wed, Dec 12, 2012	2.24	2.30	2.23	2.30
392	NYSE	OBDC	Tue, Dec 11, 2012	2.13	2.28	2.13	2.25
391	NYSE	OBDC	Mon, Dec 10, 2012	2.23	2.30	2.23	2.28
390	NYSE	OBDC	Fri, Dec 7, 2012	2.25	2.28	2.18	2.25
389	NYSE	OBDC	Thu, Dec 6, 2012	2.24	2.30	2.24	2.28
388	NYSE	OBDC	Wed, Dec 5, 2012	2.26	2.30	2.25	2.29
387	NYSE	OBDC	Tue, Dec 4, 2012	2.29	2.30	2.24	2.30
386	NYSE	OBDC	Mon, Dec 3, 2012	2.36	2.36	2.27	2.27
385	NYSE	OBDC	Fri, Nov 30, 2012	2.24	2.31	2.22	2.31
384	NYSE	OBDC	Thu, Nov 29, 2012	2.26	2.30	2.20	2.30
383	NYSE	OBDC	Wed, Nov 28, 2012	2.20	2.21	2.18	2.20
382	NYSE	OBDC	Tue, Nov 27, 2012	2.20	2.25	2.18	2.20
381	NYSE	OBDC	Mon, Nov 26, 2012	2.22	2.22	2.09	2.18
380	NYSE	OBDC	Fri, Nov 23, 2012	2.06	2.20	2.06	2.20
379	NYSE	OBDC	Wed, Nov 21, 2012	2.03	2.11	1.99	2.07
378	NYSE	OBDC	Tue, Nov 20, 2012	2.20	2.22	2.09	2.10
377	NYSE	OBDC	Mon, Nov 19, 2012	2.25	2.25	2.15	2.16
376	NYSE	OBDC	Fri, Nov 16, 2012	2.20	2.21	2.16	2.19
375	NYSE	OBDC	Thu, Nov 15, 2012	2.18	2.23	2.15	2.20
374	NYSE	OBDC	Wed, Nov 14, 2012	2.55	2.58	2.05	2.17
373	NYSE	OBDC	Tue, Nov 13, 2012	2.77	2.80	2.65	2.70
372	NYSE	OBDC	Mon, Nov 12, 2012	2.69	2.85	2.69	2.85
371	NYSE	OBDC	Fri, Nov 9, 2012	2.65	2.82	2.50	2.81
370	NYSE	OBDC	Thu, Nov 8, 2012	2.92	2.92	2.75	2.87
369	NYSE	OBDC	Wed, Nov 7, 2012	2.88	2.90	2.85	2.89
368	NYSE	OBDC	Tue, Nov 6, 2012	2.85	2.89	2.79	2.89
367	NYSE	OBDC	Mon, Nov 5, 2012	2.75	2.90	2.74	2.88
366	NYSE	OBDC	Fri, Nov 2, 2012	2.85	2.86	2.71	2.77
365	NYSE	OBDC	Thu, Nov 1, 2012	2.84	2.87	2.70	2.86
364	NYSE	OBDC	Wed, Oct 31, 2012	2.82	2.88	2.80	2.88
363	NYSE	OBDC	Fri, Oct 26, 2012	2.88	2.88	2.85	2.85
362	NYSE	OBDC	Thu, Oct 25, 2012	2.91	2.92	2.84	2.86
361	NYSE	OBDC	Wed, Oct 24, 2012	2.82	2.90	2.80	2.87
360	NYSE	OBDC	Tue, Oct 23, 2012	2.88	2.90	2.81	2.88
359	NYSE	OBDC	Mon, Oct 22, 2012	2.91	2.91	2.83	2.89
358	NYSE	OBDC	Fri, Oct 19, 2012	2.88	2.90	2.82	2.89
357	NYSE	OBDC	Thu, Oct 18, 2012	2.91	2.99	2.87	2.91
356	NYSE	OBDC	Wed, Oct 17, 2012	2.94	2.96	2.88	2.96
355	NYSE	OBDC	Tue, Oct 16, 2012	2.94	2.98	2.85	2.92
354	NYSE	OBDC	Mon, Oct 15, 2012	2.91	2.94	2.86	2.94
353	NYSE	OBDC	Fri, Oct 12, 2012	2.90	2.93	2.69	2.91
352	NYSE	OBDC	Thu, Oct 11, 2012	2.95	2.98	2.92	2.92
351	NYSE	OBDC	Wed, Oct 10, 2012	2.98	3.00	2.96	2.97
350	NYSE	OBDC	Tue, Oct 9, 2012	2.95	3.02	2.90	3.02
349	NYSE	OBDC	Mon, Oct 8, 2012	2.97	2.97	2.92	2.94
348	NYSE	OBDC	Fri, Oct 5, 2012	2.94	2.99	2.89	2.97
347	NYSE	OBDC	Thu, Oct 4, 2012	2.91	2.99	2.84	2.97
346	NYSE	OBDC	Wed, Oct 3, 2012	2.90	2.96	2.87	2.93
345	NYSE	OBDC	Tue, Oct 2, 2012	2.90	2.95	2.90	2.90
344	NYSE	OBDC	Mon, Oct 1, 2012	2.96	2.96	2.90	2.92
343	NYSE	OBDC	Fri, Sep 28, 2012	2.80	2.93	2.80	2.93
342	NYSE	OBDC	Thu, Sep 27, 2012	2.86	2.95	2.82	2.85
341	NYSE	OBDC	Wed, Sep 26, 2012	2.75	2.86	2.72	2.83
340	NYSE	OBDC	Tue, Sep 25, 2012	2.91	2.96	2.88	2.88
339	NYSE	OBDC	Mon, Sep 24, 2012	2.77	2.92	2.76	2.90
338	NYSE	OBDC	Fri, Sep 21, 2012	2.82	2.87	2.78	2.81
337	NYSE	OBDC	Thu, Sep 20, 2012	2.72	2.84	2.72	2.78
336	NYSE	OBDC	Wed, Sep 19, 2012	2.71	2.77	2.69	2.77
335	NYSE	OBDC	Tue, Sep 18, 2012	2.68	2.73	2.64	2.73
334	NYSE	OBDC	Mon, Sep 17, 2012	2.81	2.87	2.63	2.71
333	NYSE	OBDC	Fri, Sep 14, 2012	2.82	2.82	2.72	2.78
332	NYSE	OBDC	Thu, Sep 13, 2012	2.71	2.81	2.70	2.78
331	NYSE	OBDC	Wed, Sep 12, 2012	2.72	2.88	2.56	2.76
330	NYSE	OBDC	Tue, Sep 11, 2012	2.78	2.80	2.69	2.74
329	NYSE	OBDC	Mon, Sep 10, 2012	2.84	2.86	2.69	2.81
328	NYSE	OBDC	Fri, Sep 7, 2012	2.81	2.87	2.65	2.79
327	NYSE	OBDC	Thu, Sep 6, 2012	2.73	2.79	2.73	2.78
326	NYSE	OBDC	Wed, Sep 5, 2012	2.71	2.80	2.68	2.75
325	NYSE	OBDC	Tue, Sep 4, 2012	2.64	2.74	2.64	2.68
324	NYSE	OBDC	Fri, Aug 31, 2012	2.65	2.73	2.62	2.65
323	NYSE	OBDC	Thu, Aug 30, 2012	2.60	2.77	2.60	2.68
322	NYSE	OBDC	Wed, Aug 29, 2012	2.63	2.65	2.56	2.58
321	NYSE	OBDC	Tue, Aug 28, 2012	2.53	2.61	2.52	2.60
320	NYSE	OBDC	Mon, Aug 27, 2012	2.55	2.62	2.49	2.56
319	NYSE	OBDC	Fri, Aug 24, 2012	2.39	2.55	2.37	2.51
318	NYSE	OBDC	Thu, Aug 23, 2012	2.40	2.47	2.40	2.44
317	NYSE	OBDC	Wed, Aug 22, 2012	2.38	2.47	2.38	2.45
316	NYSE	OBDC	Tue, Aug 21, 2012	2.47	2.50	2.36	2.42
315	NYSE	OBDC	Mon, Aug 20, 2012	2.37	2.59	2.36	2.43
314	NYSE	OBDC	Fri, Aug 17, 2012	2.40	2.40	2.29	2.38
313	NYSE	OBDC	Thu, Aug 16, 2012	2.26	2.39	2.25	2.39
312	NYSE	OBDC	Wed, Aug 15, 2012	2.31	2.35	2.23	2.25
311	NYSE	OBDC	Tue, Aug 14, 2012	2.35	2.35	2.27	2.29
310	NYSE	OBDC	Mon, Aug 13, 2012	2.35	2.38	2.29	2.34
309	NYSE	OBDC	Fri, Aug 10, 2012	2.40	2.43	2.36	2.39
308	NYSE	OBDC	Thu, Aug 9, 2012	2.44	2.44	2.41	2.44
307	NYSE	OBDC	Wed, Aug 8, 2012	2.38	2.44	2.38	2.44
306	NYSE	OBDC	Tue, Aug 7, 2012	2.34	2.38	2.30	2.35
305	NYSE	OBDC	Mon, Aug 6, 2012	2.21	2.38	2.04	2.30
304	NYSE	OBDC	Fri, Aug 3, 2012	2.33	2.33	2.17	2.19
303	NYSE	OBDC	Thu, Aug 2, 2012	2.44	2.44	2.36	2.36
302	NYSE	OBDC	Wed, Aug 1, 2012	2.40	2.49	2.37	2.40
301	NYSE	OBDC	Tue, Jul 31, 2012	2.35	2.44	2.34	2.37
300	NYSE	OBDC	Mon, Jul 30, 2012	2.36	2.46	2.33	2.35
299	NYSE	OBDC	Fri, Jul 27, 2012	2.41	2.41	2.34	2.40
298	NYSE	OBDC	Thu, Jul 26, 2012	2.37	2.42	2.32	2.40
297	NYSE	OBDC	Wed, Jul 25, 2012	2.36	2.42	2.36	2.37
296	NYSE	OBDC	Tue, Jul 24, 2012	2.29	2.38	2.25	2.34
295	NYSE	OBDC	Mon, Jul 23, 2012	2.38	2.39	2.28	2.36
294	NYSE	OBDC	Fri, Jul 20, 2012	2.40	2.42	2.32	2.39
293	NYSE	OBDC	Thu, Jul 19, 2012	2.30	2.42	2.28	2.42
292	NYSE	OBDC	Wed, Jul 18, 2012	2.34	2.35	2.26	2.34
291	NYSE	OBDC	Tue, Jul 17, 2012	2.32	2.40	2.24	2.35
290	NYSE	OBDC	Mon, Jul 16, 2012	2.37	2.37	2.23	2.34
289	NYSE	OBDC	Fri, Jul 13, 2012	2.50	2.50	2.25	2.36
288	NYSE	OBDC	Thu, Jul 12, 2012	2.33	2.35	2.27	2.28
287	NYSE	OBDC	Wed, Jul 11, 2012	2.35	2.43	2.33	2.39
286	NYSE	OBDC	Tue, Jul 10, 2012	2.42	2.45	2.32	2.35
285	NYSE	OBDC	Mon, Jul 9, 2012	2.42	2.44	2.40	2.40
284	NYSE	OBDC	Fri, Jul 6, 2012	2.40	2.48	2.39	2.44
283	NYSE	OBDC	Thu, Jul 5, 2012	2.40	2.44	2.38	2.44
282	NYSE	OBDC	Tue, Jul 3, 2012	2.41	2.44	2.35	2.42
281	NYSE	OBDC	Mon, Jul 2, 2012	2.44	2.44	2.26	2.40
280	NYSE	OBDC	Fri, Jun 29, 2012	2.30	2.43	2.28	2.43
279	NYSE	OBDC	Thu, Jun 28, 2012	2.27	2.35	2.25	2.34
278	NYSE	OBDC	Wed, Jun 27, 2012	2.29	2.31	2.21	2.29
277	NYSE	OBDC	Tue, Jun 26, 2012	2.30	2.31	2.26	2.27
276	NYSE	OBDC	Mon, Jun 25, 2012	2.25	2.32	2.19	2.30
275	NYSE	OBDC	Fri, Jun 22, 2012	2.30	2.32	2.26	2.30
274	NYSE	OBDC	Thu, Jun 21, 2012	2.39	2.39	2.30	2.33
273	NYSE	OBDC	Wed, Jun 20, 2012	2.34	2.42	2.28	2.37
272	NYSE	OBDC	Tue, Jun 19, 2012	2.33	2.33	2.19	2.30
271	NYSE	OBDC	Mon, Jun 18, 2012	2.31	2.35	2.28	2.30
270	NYSE	OBDC	Fri, Jun 15, 2012	2.30	2.36	2.25	2.34
269	NYSE	OBDC	Thu, Jun 14, 2012	2.32	2.37	2.25	2.32
268	NYSE	OBDC	Wed, Jun 13, 2012	2.25	2.34	2.25	2.34
267	NYSE	OBDC	Tue, Jun 12, 2012	2.25	2.30	2.20	2.25
266	NYSE	OBDC	Mon, Jun 11, 2012	2.27	2.30	2.22	2.25
265	NYSE	OBDC	Fri, Jun 8, 2012	2.26	2.30	2.22	2.27
264	NYSE	OBDC	Thu, Jun 7, 2012	2.24	2.27	2.20	2.27
263	NYSE	OBDC	Wed, Jun 6, 2012	2.26	2.26	2.22	2.22
262	NYSE	OBDC	Tue, Jun 5, 2012	2.14	2.25	2.10	2.23
261	NYSE	OBDC	Mon, Jun 4, 2012	2.16	2.22	2.13	2.18
260	NYSE	OBDC	Fri, Jun 1, 2012	2.13	2.22	2.11	2.20
259	NYSE	OBDC	Thu, May 31, 2012	2.26	2.28	2.16	2.22
258	NYSE	OBDC	Wed, May 30, 2012	2.30	2.30	2.21	2.28
257	NYSE	OBDC	Tue, May 29, 2012	2.30	2.53	2.29	2.30
256	NYSE	OBDC	Fri, May 25, 2012	2.36	2.36	2.30	2.31
255	NYSE	OBDC	Thu, May 24, 2012	2.36	2.40	2.29	2.32
254	NYSE	OBDC	Wed, May 23, 2012	2.29	2.37	2.29	2.37
253	NYSE	OBDC	Tue, May 22, 2012	2.44	2.44	2.24	2.34
252	NYSE	OBDC	Mon, May 21, 2012	2.46	2.47	2.40	2.41
251	NYSE	OBDC	Fri, May 18, 2012	2.48	2.53	2.47	2.49
250	NYSE	OBDC	Thu, May 17, 2012	2.45	2.55	2.45	2.50
249	NYSE	OBDC	Wed, May 16, 2012	2.52	2.59	2.50	2.50
248	NYSE	OBDC	Tue, May 15, 2012	2.60	2.64	2.50	2.53
247	NYSE	OBDC	Mon, May 14, 2012	2.53	2.74	2.53	2.65
246	NYSE	OBDC	Fri, May 11, 2012	2.78	2.79	2.69	2.71
245	NYSE	OBDC	Thu, May 10, 2012	2.81	2.88	2.70	2.83
244	NYSE	OBDC	Wed, May 9, 2012	2.79	2.84	2.70	2.80
243	NYSE	OBDC	Tue, May 8, 2012	2.76	2.86	2.70	2.83
242	NYSE	OBDC	Mon, May 7, 2012	2.85	3.10	2.82	2.98
241	NYSE	OBDC	Fri, May 4, 2012	2.77	2.94	2.77	2.92
240	NYSE	OBDC	Thu, May 3, 2012	2.85	2.93	2.68	2.85
239	NYSE	OBDC	Wed, May 2, 2012	2.95	2.96	2.70	2.83
238	NYSE	OBDC	Tue, May 1, 2012	2.82	2.89	2.73	2.82
237	NYSE	OBDC	Mon, Apr 30, 2012	2.87	2.88	2.84	2.85
236	NYSE	OBDC	Fri, Apr 27, 2012	2.86	2.90	2.80	2.85
235	NYSE	OBDC	Thu, Apr 26, 2012	2.84	2.88	2.83	2.86
234	NYSE	OBDC	Wed, Apr 25, 2012	2.80	2.85	2.80	2.85
233	NYSE	OBDC	Tue, Apr 24, 2012	2.79	2.91	2.71	2.83
232	NYSE	OBDC	Mon, Apr 23, 2012	2.79	2.80	2.75	2.79
231	NYSE	OBDC	Fri, Apr 20, 2012	2.84	2.85	2.72	2.84
230	NYSE	OBDC	Thu, Apr 19, 2012	2.78	2.86	2.71	2.86
229	NYSE	OBDC	Wed, Apr 18, 2012	2.62	2.84	2.62	2.83
228	NYSE	OBDC	Tue, Apr 17, 2012	2.70	2.72	2.66	2.68
227	NYSE	OBDC	Mon, Apr 16, 2012	2.60	2.70	2.58	2.70
226	NYSE	OBDC	Fri, Apr 13, 2012	2.67	2.70	2.63	2.67
225	NYSE	OBDC	Thu, Apr 12, 2012	2.63	2.70	2.58	2.69
224	NYSE	OBDC	Wed, Apr 11, 2012	2.63	2.69	2.55	2.65
223	NYSE	OBDC	Tue, Apr 10, 2012	2.68	2.70	2.59	2.62
222	NYSE	OBDC	Mon, Apr 9, 2012	2.71	2.76	2.70	2.71
221	NYSE	OBDC	Thu, Apr 5, 2012	2.77	2.88	2.70	2.78
220	NYSE	OBDC	Wed, Apr 4, 2012	2.79	2.80	2.74	2.79
219	NYSE	OBDC	Tue, Apr 3, 2012	2.84	2.85	2.73	2.80
218	NYSE	OBDC	Mon, Apr 2, 2012	2.87	2.89	2.75	2.83
217	NYSE	OBDC	Fri, Mar 30, 2012	2.88	2.90	2.83	2.85
216	NYSE	OBDC	Thu, Mar 29, 2012	2.83	2.87	2.83	2.87
215	NYSE	OBDC	Wed, Mar 28, 2012	2.95	2.95	2.85	2.88
214	NYSE	OBDC	Tue, Mar 27, 2012	2.94	2.99	2.85	2.96
213	NYSE	OBDC	Mon, Mar 26, 2012	2.93	2.93	2.87	2.89
212	NYSE	OBDC	Fri, Mar 23, 2012	2.97	2.97	2.88	2.88
211	NYSE	OBDC	Thu, Mar 22, 2012	2.99	3.00	2.83	2.99
210	NYSE	OBDC	Wed, Mar 21, 2012	2.84	2.99	2.81	2.97
209	NYSE	OBDC	Tue, Mar 20, 2012	2.74	2.83	2.68	2.83
208	NYSE	OBDC	Mon, Mar 19, 2012	2.79	2.91	2.73	2.76
207	NYSE	OBDC	Fri, Mar 16, 2012	2.97	2.97	2.80	2.83
206	NYSE	OBDC	Thu, Mar 15, 2012	3.30	3.42	2.93	2.93
205	NYSE	OBDC	Wed, Mar 14, 2012	2.95	2.96	2.81	2.96
204	NYSE	OBDC	Tue, Mar 13, 2012	2.83	2.94	2.83	2.92
203	NYSE	OBDC	Mon, Mar 12, 2012	2.79	2.88	2.79	2.84
202	NYSE	OBDC	Fri, Mar 9, 2012	2.89	2.89	2.78	2.79
201	NYSE	OBDC	Thu, Mar 8, 2012	2.83	2.83	2.75	2.80
200	NYSE	OBDC	Wed, Mar 7, 2012	2.85	2.92	2.70	2.85
199	NYSE	OBDC	Tue, Mar 6, 2012	2.92	3.01	2.82	2.82
198	NYSE	OBDC	Mon, Mar 5, 2012	3.00	3.02	2.91	2.93
197	NYSE	OBDC	Fri, Mar 2, 2012	3.00	3.02	2.98	2.99
196	NYSE	OBDC	Thu, Mar 1, 2012	3.03	3.03	3.00	3.00
195	NYSE	OBDC	Wed, Feb 29, 2012	3.03	3.06	3.00	3.00
194	NYSE	OBDC	Tue, Feb 28, 2012	2.98	3.09	2.87	3.03
193	NYSE	OBDC	Mon, Feb 27, 2012	2.88	3.05	2.82	2.97
192	NYSE	OBDC	Fri, Feb 24, 2012	2.81	2.91	2.80	2.88
191	NYSE	OBDC	Thu, Feb 23, 2012	2.75	2.86	2.75	2.82
190	NYSE	OBDC	Wed, Feb 22, 2012	2.81	2.84	2.81	2.81
189	NYSE	OBDC	Tue, Feb 21, 2012	2.76	2.87	2.76	2.83
188	NYSE	OBDC	Fri, Feb 17, 2012	2.75	2.82	2.72	2.77
187	NYSE	OBDC	Thu, Feb 16, 2012	2.83	2.93	2.75	2.75
186	NYSE	OBDC	Wed, Feb 15, 2012	2.79	2.87	2.70	2.85
185	NYSE	OBDC	Tue, Feb 14, 2012	2.81	2.86	2.73	2.74
184	NYSE	OBDC	Mon, Feb 13, 2012	2.86	2.91	2.80	2.85
183	NYSE	OBDC	Fri, Feb 10, 2012	2.89	2.91	2.70	2.90
182	NYSE	OBDC	Thu, Feb 9, 2012	2.85	2.93	2.81	2.92
181	NYSE	OBDC	Wed, Feb 8, 2012	2.88	2.93	2.80	2.86
180	NYSE	OBDC	Tue, Feb 7, 2012	2.88	2.95	2.85	2.87
179	NYSE	OBDC	Mon, Feb 6, 2012	2.86	2.96	2.82	2.91
178	NYSE	OBDC	Fri, Feb 3, 2012	2.79	2.87	2.77	2.86
177	NYSE	OBDC	Thu, Feb 2, 2012	2.70	2.82	2.70	2.77
176	NYSE	OBDC	Wed, Feb 1, 2012	2.70	2.73	2.67	2.73
175	NYSE	OBDC	Tue, Jan 31, 2012	2.75	2.75	2.62	2.69
174	NYSE	OBDC	Mon, Jan 30, 2012	2.71	2.76	2.68	2.68
173	NYSE	OBDC	Fri, Jan 27, 2012	2.70	2.76	2.70	2.73
172	NYSE	OBDC	Thu, Jan 26, 2012	2.69	2.74	2.65	2.69
171	NYSE	OBDC	Wed, Jan 25, 2012	2.68	2.70	2.64	2.65
170	NYSE	OBDC	Tue, Jan 24, 2012	2.62	2.67	2.60	2.65
169	NYSE	OBDC	Mon, Jan 23, 2012	2.63	2.75	2.62	2.64
168	NYSE	OBDC	Fri, Jan 20, 2012	2.62	2.71	2.60	2.64
167	NYSE	OBDC	Thu, Jan 19, 2012	2.57	2.62	2.51	2.62
166	NYSE	OBDC	Wed, Jan 18, 2012	2.50	2.55	2.47	2.55
165	NYSE	OBDC	Tue, Jan 17, 2012	2.53	2.56	2.49	2.53
164	NYSE	OBDC	Fri, Jan 13, 2012	2.53	2.57	2.46	2.52
163	NYSE	OBDC	Thu, Jan 12, 2012	2.58	2.60	2.51	2.54
162	NYSE	OBDC	Wed, Jan 11, 2012	2.51	2.60	2.48	2.56
161	NYSE	OBDC	Tue, Jan 10, 2012	2.49	2.61	2.47	2.53
160	NYSE	OBDC	Mon, Jan 9, 2012	2.59	2.62	2.48	2.52
159	NYSE	OBDC	Fri, Jan 6, 2012	2.56	2.64	2.55	2.56
158	NYSE	OBDC	Thu, Jan 5, 2012	2.49	2.65	2.47	2.56
157	NYSE	OBDC	Wed, Jan 4, 2012	2.53	2.55	2.45	2.50
156	NYSE	OBDC	Tue, Jan 3, 2012	2.36	2.53	2.36	2.51
155	NYSE	OBDC	Fri, Dec 30, 2011	2.28	2.43	2.25	2.42
154	NYSE	OBDC	Thu, Dec 29, 2011	2.29	2.34	2.22	2.29
153	NYSE	OBDC	Wed, Dec 28, 2011	2.34	2.34	2.16	2.30
152	NYSE	OBDC	Tue, Dec 27, 2011	2.35	2.38	2.30	2.32
151	NYSE	OBDC	Fri, Dec 23, 2011	2.38	2.43	2.35	2.35
150	NYSE	OBDC	Thu, Dec 22, 2011	2.42	2.44	2.35	2.38
149	NYSE	OBDC	Wed, Dec 21, 2011	2.40	2.45	2.37	2.42
148	NYSE	OBDC	Tue, Dec 20, 2011	2.39	2.46	2.36	2.43
147	NYSE	OBDC	Mon, Dec 19, 2011	2.42	2.50	2.35	2.36
146	NYSE	OBDC	Fri, Dec 16, 2011	2.51	2.51	2.39	2.42
145	NYSE	OBDC	Thu, Dec 15, 2011	2.53	2.53	2.45	2.48
144	NYSE	OBDC	Wed, Dec 14, 2011	2.50	2.56	2.48	2.48
143	NYSE	OBDC	Tue, Dec 13, 2011	2.56	2.61	2.45	2.50
142	NYSE	OBDC	Mon, Dec 12, 2011	2.56	2.60	2.47	2.55
141	NYSE	OBDC	Fri, Dec 9, 2011	2.58	2.63	2.51	2.60
140	NYSE	OBDC	Thu, Dec 8, 2011	2.61	2.63	2.52	2.59
139	NYSE	OBDC	Wed, Dec 7, 2011	2.60	2.69	2.60	2.65
138	NYSE	OBDC	Tue, Dec 6, 2011	2.69	2.71	2.65	2.67
137	NYSE	OBDC	Mon, Dec 5, 2011	2.75	2.75	2.63	2.70
136	NYSE	OBDC	Fri, Dec 2, 2011	2.73	2.80	2.66	2.73
135	NYSE	OBDC	Thu, Dec 1, 2011	2.62	2.77	2.52	2.70
134	NYSE	OBDC	Wed, Nov 30, 2011	2.75	2.82	2.62	2.65
133	NYSE	OBDC	Tue, Nov 29, 2011	2.72	2.72	2.61	2.65
132	NYSE	OBDC	Mon, Nov 28, 2011	2.67	2.84	2.56	2.70
131	NYSE	OBDC	Fri, Nov 25, 2011	2.60	2.65	2.60	2.60
130	NYSE	OBDC	Wed, Nov 23, 2011	2.63	2.63	2.55	2.60
129	NYSE	OBDC	Tue, Nov 22, 2011	2.58	2.65	2.55	2.65
128	NYSE	OBDC	Mon, Nov 21, 2011	2.77	2.79	2.55	2.60
127	NYSE	OBDC	Fri, Nov 18, 2011	2.82	2.86	2.74	2.79
126	NYSE	OBDC	Thu, Nov 17, 2011	2.83	2.90	2.75	2.80
125	NYSE	OBDC	Wed, Nov 16, 2011	2.83	2.89	2.78	2.85
124	NYSE	OBDC	Tue, Nov 15, 2011	2.84	2.89	2.79	2.89
123	NYSE	OBDC	Mon, Nov 14, 2011	2.82	2.87	2.71	2.86
122	NYSE	OBDC	Fri, Nov 11, 2011	2.95	2.99	2.83	2.84
121	NYSE	OBDC	Thu, Nov 10, 2011	2.81	3.00	2.80	2.95
120	NYSE	OBDC	Wed, Nov 9, 2011	2.77	2.92	2.71	2.81
119	NYSE	OBDC	Tue, Nov 8, 2011	2.67	2.73	2.54	2.73
118	NYSE	OBDC	Mon, Nov 7, 2011	2.69	2.69	2.65	2.69
117	NYSE	OBDC	Fri, Nov 4, 2011	2.69	2.72	2.67	2.72
116	NYSE	OBDC	Thu, Nov 3, 2011	2.71	2.74	2.67	2.73
115	NYSE	OBDC	Wed, Nov 2, 2011	2.64	2.70	2.60	2.70
114	NYSE	OBDC	Tue, Nov 1, 2011	2.54	2.63	2.50	2.60
113	NYSE	OBDC	Mon, Oct 31, 2011	2.63	2.70	2.59	2.61
112	NYSE	OBDC	Fri, Oct 28, 2011	2.66	2.67	2.60	2.65
111	NYSE	OBDC	Thu, Oct 27, 2011	2.60	2.69	2.50	2.66
110	NYSE	OBDC	Wed, Oct 26, 2011	2.52	2.59	2.51	2.54
109	NYSE	OBDC	Tue, Oct 25, 2011	2.63	2.67	2.47	2.52
108	NYSE	OBDC	Mon, Oct 24, 2011	2.58	2.68	2.55	2.65
107	NYSE	OBDC	Fri, Oct 21, 2011	2.54	2.59	2.53	2.57
106	NYSE	OBDC	Thu, Oct 20, 2011	2.59	2.60	2.55	2.59
105	NYSE	OBDC	Wed, Oct 19, 2011	2.61	2.63	2.53	2.62
104	NYSE	OBDC	Tue, Oct 18, 2011	2.48	2.62	2.46	2.60
103	NYSE	OBDC	Mon, Oct 17, 2011	2.45	2.49	2.40	2.49
102	NYSE	OBDC	Fri, Oct 14, 2011	2.49	2.57	2.41	2.45
101	NYSE	OBDC	Thu, Oct 13, 2011	2.39	2.49	2.35	2.47
100	NYSE	OBDC	Wed, Oct 12, 2011	2.33	2.43	2.26	2.42
99	NYSE	OBDC	Tue, Oct 11, 2011	2.26	2.34	2.24	2.33
98	NYSE	OBDC	Mon, Oct 10, 2011	2.30	2.33	2.22	2.29
97	NYSE	OBDC	Fri, Oct 7, 2011	2.29	2.32	2.23	2.23
96	NYSE	OBDC	Thu, Oct 6, 2011	2.23	2.30	2.18	2.28
95	NYSE	OBDC	Wed, Oct 5, 2011	2.30	2.30	2.13	2.26
94	NYSE	OBDC	Tue, Oct 4, 2011	2.30	2.35	2.11	2.25
93	NYSE	OBDC	Mon, Oct 3, 2011	2.52	2.52	2.31	2.32
92	NYSE	OBDC	Fri, Sep 30, 2011	2.54	2.63	2.50	2.55
91	NYSE	OBDC	Thu, Sep 29, 2011	2.60	2.60	2.51	2.56
90	NYSE	OBDC	Wed, Sep 28, 2011	2.55	2.59	2.46	2.47
89	NYSE	OBDC	Tue, Sep 27, 2011	2.62	2.73	2.52	2.55
88	NYSE	OBDC	Mon, Sep 26, 2011	2.77	2.77	2.45	2.56
87	NYSE	OBDC	Fri, Sep 23, 2011	2.48	2.71	2.35	2.65
86	NYSE	OBDC	Thu, Sep 22, 2011	2.59	2.71	2.35	2.45
85	NYSE	OBDC	Wed, Sep 21, 2011	2.73	2.80	2.65	2.65
84	NYSE	OBDC	Tue, Sep 20, 2011	2.82	2.84	2.68	2.70
83	NYSE	OBDC	Mon, Sep 19, 2011	2.71	2.83	2.68	2.80
82	NYSE	OBDC	Fri, Sep 16, 2011	2.75	2.84	2.72	2.72
81	NYSE	OBDC	Thu, Sep 15, 2011	2.83	2.84	2.71	2.75
80	NYSE	OBDC	Wed, Sep 14, 2011	2.81	2.84	2.70	2.80
79	NYSE	OBDC	Tue, Sep 13, 2011	2.71	2.84	2.71	2.78
78	NYSE	OBDC	Mon, Sep 12, 2011	2.73	2.86	2.67	2.67
77	NYSE	OBDC	Fri, Sep 9, 2011	2.74	2.81	2.65	2.75
76	NYSE	OBDC	Thu, Sep 8, 2011	2.77	2.86	2.71	2.74
75	NYSE	OBDC	Wed, Sep 7, 2011	2.69	2.84	2.67	2.76
74	NYSE	OBDC	Tue, Sep 6, 2011	2.64	2.67	2.54	2.63
73	NYSE	OBDC	Fri, Sep 2, 2011	2.66	2.73	2.58	2.70
72	NYSE	OBDC	Thu, Sep 1, 2011	2.79	2.84	2.59	2.70
71	NYSE	OBDC	Wed, Aug 31, 2011	2.75	2.83	2.69	2.80
70	NYSE	OBDC	Tue, Aug 30, 2011	2.69	2.84	2.69	2.76
69	NYSE	OBDC	Mon, Aug 29, 2011	2.83	2.84	2.70	2.70
68	NYSE	OBDC	Fri, Aug 26, 2011	2.66	2.78	2.57	2.77
67	NYSE	OBDC	Thu, Aug 25, 2011	2.70	2.77	2.60	2.69
66	NYSE	OBDC	Wed, Aug 24, 2011	2.65	2.71	2.58	2.70
65	NYSE	OBDC	Tue, Aug 23, 2011	2.60	2.75	2.52	2.59
64	NYSE	OBDC	Mon, Aug 22, 2011	2.71	2.76	2.52	2.56
63	NYSE	OBDC	Fri, Aug 19, 2011	2.75	2.78	2.63	2.70
62	NYSE	OBDC	Thu, Aug 18, 2011	2.88	2.92	2.70	2.78
61	NYSE	OBDC	Wed, Aug 17, 2011	2.88	2.91	2.77	2.87
60	NYSE	OBDC	Tue, Aug 16, 2011	2.98	2.98	2.85	2.85
59	NYSE	OBDC	Mon, Aug 15, 2011	2.92	3.22	2.92	3.00
58	NYSE	OBDC	Fri, Aug 12, 2011	2.87	2.97	2.85	2.97
57	NYSE	OBDC	Thu, Aug 11, 2011	2.67	2.94	2.61	2.89
56	NYSE	OBDC	Wed, Aug 10, 2011	2.59	2.99	2.56	2.69
55	NYSE	OBDC	Tue, Aug 9, 2011	2.71	2.83	2.49	2.67
54	NYSE	OBDC	Mon, Aug 8, 2011	2.96	3.01	2.65	2.66
53	NYSE	OBDC	Fri, Aug 5, 2011	3.25	3.25	2.90	3.08
52	NYSE	OBDC	Thu, Aug 4, 2011	3.41	3.41	3.20	3.21
51	NYSE	OBDC	Wed, Aug 3, 2011	3.31	3.45	3.23	3.45
50	NYSE	OBDC	Tue, Aug 2, 2011	3.47	3.49	3.35	3.39
49	NYSE	OBDC	Mon, Aug 1, 2011	3.59	3.59	3.47	3.48
48	NYSE	OBDC	Fri, Jul 29, 2011	3.47	3.65	3.43	3.56
47	NYSE	OBDC	Thu, Jul 28, 2011	3.50	3.55	3.39	3.54
46	NYSE	OBDC	Wed, Jul 27, 2011	3.48	3.54	3.46	3.51
45	NYSE	OBDC	Tue, Jul 26, 2011	3.40	3.52	3.25	3.50
44	NYSE	OBDC	Mon, Jul 25, 2011	3.48	3.48	3.36	3.38
43	NYSE	OBDC	Fri, Jul 22, 2011	3.47	3.55	3.42	3.54
42	NYSE	OBDC	Thu, Jul 21, 2011	3.50	3.53	3.42	3.46
41	NYSE	OBDC	Wed, Jul 20, 2011	3.38	3.50	3.32	3.43
40	NYSE	OBDC	Tue, Jul 19, 2011	3.30	3.39	3.21	3.37
39	NYSE	OBDC	Mon, Jul 18, 2011	3.40	3.57	3.38	3.44
38	NYSE	OBDC	Fri, Jul 15, 2011	3.35	3.45	3.33	3.43
37	NYSE	OBDC	Thu, Jul 14, 2011	3.35	3.39	3.32	3.35
36	NYSE	OBDC	Wed, Jul 13, 2011	3.33	3.47	3.33	3.35
35	NYSE	OBDC	Tue, Jul 12, 2011	3.25	3.36	3.21	3.32
34	NYSE	OBDC	Mon, Jul 11, 2011	3.33	3.38	3.26	3.27
33	NYSE	OBDC	Fri, Jul 8, 2011	3.22	3.42	3.22	3.35
32	NYSE	OBDC	Thu, Jul 7, 2011	3.18	3.27	3.17	3.24
31	NYSE	OBDC	Wed, Jul 6, 2011	3.16	3.24	3.14	3.14
30	NYSE	OBDC	Tue, Jul 5, 2011	3.23	3.33	3.15	3.16
29	NYSE	OBDC	Fri, Jul 1, 2011	3.26	3.33	3.22	3.27
28	NYSE	OBDC	Thu, Jun 30, 2011	3.25	3.30	3.22	3.26
27	NYSE	OBDC	Wed, Jun 29, 2011	3.21	3.31	3.20	3.25
26	NYSE	OBDC	Tue, Jun 28, 2011	3.15	3.25	3.14	3.21
25	NYSE	OBDC	Mon, Jun 27, 2011	3.30	3.36	3.14	3.21
24	NYSE	OBDC	Fri, Jun 24, 2011	3.22	3.37	3.18	3.30
23	NYSE	OBDC	Thu, Jun 23, 2011	3.23	3.28	3.19	3.22
22	NYSE	OBDC	Wed, Jun 22, 2011	3.26	3.37	3.20	3.28
21	NYSE	OBDC	Tue, Jun 21, 2011	3.19	3.31	3.15	3.30
20	NYSE	OBDC	Mon, Jun 20, 2011	3.30	3.39	3.12	3.15
19	NYSE	OBDC	Fri, Jun 17, 2011	3.30	3.43	3.29	3.32
18	NYSE	OBDC	Thu, Jun 16, 2011	3.20	3.30	3.14	3.27
17	NYSE	OBDC	Wed, Jun 15, 2011	3.05	3.23	3.05	3.20
16	NYSE	OBDC	Tue, Jun 14, 2011	3.08	3.14	3.06	3.10
15	NYSE	OBDC	Mon, Jun 13, 2011	3.07	3.07	2.95	3.04
14	NYSE	OBDC	Fri, Jun 10, 2011	3.11	3.20	3.05	3.07
13	NYSE	OBDC	Thu, Jun 9, 2011	3.10	3.28	3.03	3.14
12	NYSE	OBDC	Wed, Jun 8, 2011	3.04	3.11	2.96	3.10
11	NYSE	OBDC	Tue, Jun 7, 2011	3.10	3.18	3.05	3.06
10	NYSE	OBDC	Mon, Jun 6, 2011	3.24	3.24	3.05	3.05
9	NYSE	OBDC	Fri, Jun 3, 2011	3.12	3.28	3.09	3.23
8	NYSE	OBDC	Thu, Jun 2, 2011	3.21	3.21	3.14	3.15
7	NYSE	OBDC	Wed, Jun 1, 2011	3.33	3.33	3.24	3.24
6	NYSE	OBDC	Tue, May 31, 2011	3.26	3.36	3.16	3.36
5	NYSE	OBDC	Fri, May 27, 2011	3.28	3.29	3.18	3.21
4	NYSE	OBDC	Thu, May 26, 2011	3.22	3.30	3.17	3.27
3	NYSE	OBDC	Wed, May 25, 2011	3.22	3.25	3.15	3.25
2	NYSE	OBDC	Tue, May 24, 2011	3.25	3.25	3.17	3.23
1	NYSE	OBDC	Mon, May 23, 2011	3.31	3.32	3.24	3.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Blue Owl Capital Corp NYSE:OBDC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024