ORCC stock overview

Owl Rock Capital Corp

ORCC IPO: 2019-07-18
13.66 (+1.05%)
4.96B market cap
894 trading days in total
ORCC Latest trading day: 2023-02-23

NYSE
Financial Services
Credit Services
Mr. Craig W. Packer
New York City, NEW YORK

ORCC stock Buy and Hold Potential More info

INVESTMENT at 2019-07-18 open

ORCC open price was $15.50

1,000.00

Click to edit

HOLDING TIME

893 trading days

3 years 221 days

TODAY'S WORTH — including dividends (6)

As of 2023-02-23 close price ($13.66)

1,025.81

Click to edit

ROI: +2.58% (1.03x) – ANNU: +0.71% (1.01x)

ORCC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	6	12.45%	quaterly	2020-12-30

ORCC Stock Splits

We don't have any infomation about ORCC stock splits.
It seems that ORCC has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ORCC Latest trading days

This table contains the list of 500 latest trading days of ORCC.
Trading dates ranges from 2021-02-09 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		13.68	0.00	0.01	18,632,335	13.69	13.80	13.57	1.71	-0.06	0.07
894	2023-02-23	13.66	0.64	4.92	4,063,715	13.31	13.88	13.16	5.41	2.63	0.00
893	2023-02-22	13.02	0.03	0.23	1,376,324	13.03	13.10	13.00	0.77	-0.08	2.23
892	2023-02-21	12.99	0.19	-1.44	1,492,207	13.09	13.18	12.96	1.68	-0.76	0.31
891	2023-02-17	13.18	0.03	-0.23	1,111,847	13.21	13.27	13.14	0.98	-0.23	-0.68
890	2023-02-16	13.21	0.07	0.53	1,274,572	13.07	13.26	13.06	1.53	1.07	0.00
889	2023-02-15	13.14	0.05	0.38	1,437,755	13.04	13.17	12.98	1.46	0.77	-0.53
888	2023-02-14	13.09	0.05	-0.38	1,487,073	13.17	13.25	13.06	1.44	-0.61	-0.38
887	2023-02-13	13.14	0.05	-0.38	1,615,189	13.21	13.25	13.10	1.14	-0.53	0.23
886	2023-02-10	13.19	0.26	2.01	2,873,325	12.90	13.21	12.86	2.71	2.25	0.15
885	2023-02-09	12.93	0.16	-1.22	2,080,421	13.13	13.17	12.87	2.28	-1.52	-0.23
884	2023-02-08	13.09	0.11	-0.83	1,407,892	13.12	13.17	13.01	1.22	-0.23	0.31
883	2023-02-07	13.20	0.00	0.00	2,162,659	13.22	13.29	13.08	1.59	-0.15	-0.61
882	2023-02-06	13.20	0.06	-0.45	1,551,198	13.23	13.26	13.09	1.28	-0.23	0.15
881	2023-02-03	13.26	0.01	0.08	1,884,482	13.18	13.34	13.14	1.52	0.61	-0.23
880	2023-02-02	13.25	0.03	0.23	1,578,490	13.31	13.34	13.16	1.35	-0.45	-0.53
879	2023-02-01	13.22	0.15	1.15	2,311,547	13.07	13.30	13.06	1.84	1.15	0.68
878	2023-01-31	13.07	0.03	-0.23	1,234,487	13.16	13.17	12.99	1.37	-0.68	0.00
877	2023-01-30	13.10	0.12	-0.91	1,115,471	13.19	13.27	13.09	1.36	-0.68	0.46
876	2023-01-27	13.22	0.16	1.23	1,450,093	13.06	13.27	13.06	1.61	1.23	-0.23
875	2023-01-26	13.06	0.10	0.77	1,503,102	13.01	13.10	12.98	0.92	0.38	0.00
874	2023-01-25	12.96	0.01	-0.08	1,549,559	12.90	12.96	12.79	1.32	0.47	0.39
873	2023-01-24	12.97	0.03	-0.23	993,278	13.00	13.05	12.89	1.23	-0.23	-0.54
872	2023-01-23	13.00	0.08	0.62	1,716,368	12.90	13.01	12.88	1.01	0.78	0.00
871	2023-01-20	12.92	0.13	1.02	1,806,684	12.80	12.93	12.62	2.42	0.94	-0.15
870	2023-01-19	12.79	0.12	-0.93	1,625,580	12.80	12.90	12.69	1.64	-0.08	0.08
869	2023-01-18	12.91	0.14	-1.07	1,924,300	13.10	13.14	12.81	2.52	-1.45	-0.85
868	2023-01-17	13.05	0.17	1.32	2,333,655	12.91	13.24	12.91	2.56	1.08	0.38
867	2023-01-13	12.88	0.06	-0.46	2,367,944	12.86	13.01	12.80	1.63	0.16	0.23
866	2023-01-12	12.94	0.24	1.89	2,113,094	12.71	12.94	12.63	2.44	1.81	-0.62
865	2023-01-11	12.70	0.43	3.50	3,433,147	12.35	12.79	12.32	3.81	2.83	0.08
864	2023-01-10	12.27	0.11	0.90	1,878,701	12.18	12.31	12.13	1.48	0.74	0.65
863	2023-01-09	12.16	0.17	1.42	2,254,726	12.06	12.23	11.99	1.99	0.83	0.16
862	2023-01-06	11.99	0.01	0.08	2,020,501	12.10	12.14	11.99	1.24	-0.91	0.58
861	2023-01-05	11.98	0.08	-0.66	2,058,029	12.02	12.11	11.96	1.25	-0.33	1.00
860	2023-01-04	12.06	0.20	1.69	2,639,653	11.92	12.21	11.88	2.77	1.17	-0.33
859	2023-01-03	11.86	0.31	2.68	1,967,097	11.62	11.88	11.60	2.41	2.07	0.51
858	2022-12-30	11.55	0.04	-0.35	3,666,147	11.50	11.73	11.40	2.87	0.43	0.61
857	2022-12-29	11.59	0.19	-1.61	2,808,591	11.55	11.73	11.53	1.73	0.35	-0.78
856	2022-12-28	11.78	0.20	-1.67	2,445,574	11.94	12.07	11.78	2.43	-1.34	-1.95
855	2022-12-27	11.98	0.10	0.84	2,743,717	11.89	12.02	11.83	1.60	0.76	-0.33
854	2022-12-23	11.88	0.17	1.45	2,332,830	11.70	11.90	11.67	1.97	1.54	0.08
853	2022-12-22	11.71	0.11	-0.93	2,072,553	11.75	11.78	11.54	2.04	-0.34	-0.09
852	2022-12-21	11.82	0.04	0.34	1,812,537	11.86	12.09	11.79	2.53	-0.34	-0.59
851	2022-12-20	11.78	0.16	1.38	2,036,935	11.65	11.95	11.64	2.66	1.12	0.68
850	2022-12-19	11.62	0.17	-1.44	3,150,396	11.82	11.82	11.52	2.54	-1.69	0.26
849	2022-12-16	11.79	0.28	-2.32	4,379,749	12.00	12.02	11.69	2.75	-1.75	0.25
848	2022-12-15	12.07	0.17	-1.39	2,443,136	12.11	12.21	12.03	1.49	-0.33	-0.58
847	2022-12-14	12.24	0.11	-0.89	2,472,504	12.30	12.34	12.07	2.20	-0.49	-1.06
846	2022-12-13	12.35	0.04	0.32	1,452,981	12.57	12.58	12.31	2.15	-1.75	-0.40
845	2022-12-12	12.31	0.07	-0.57	1,875,388	12.40	12.41	12.26	1.21	-0.73	2.11
844	2022-12-09	12.38	0.12	0.98	1,358,111	12.23	12.44	12.18	2.13	1.23	0.16
843	2022-12-08	12.26	0.09	0.74	1,322,436	12.21	12.29	12.20	0.74	0.41	-0.24
842	2022-12-07	12.17	0.05	0.41	1,624,527	12.12	12.33	12.07	2.15	0.41	0.33
841	2022-12-06	12.12	0.33	-2.65	2,379,717	12.44	12.44	12.09	2.81	-2.57	0.00
840	2022-12-05	12.45	0.42	-3.26	1,899,126	12.86	12.87	12.44	3.34	-3.19	-0.08
839	2022-12-02	12.87	0.05	0.39	1,448,289	12.75	12.94	12.72	1.73	0.94	-0.08
838	2022-12-01	12.82	0.09	-0.70	1,517,599	12.91	13.00	12.78	1.70	-0.70	-0.55
837	2022-11-30	12.91	0.15	1.18	1,551,298	12.74	12.93	12.60	2.59	1.33	0.00
836	2022-11-29	12.76	0.06	-0.47	1,288,785	12.82	12.88	12.75	1.01	-0.47	-0.16
835	2022-11-28	12.82	0.37	-2.81	1,860,335	13.13	13.14	12.81	2.51	-2.36	0.00
834	2022-11-25	13.19	0.08	0.61	820,062	13.11	13.20	13.02	1.37	0.61	-0.45
833	2022-11-23	13.11	0.03	0.23	1,444,064	13.08	13.18	13.00	1.38	0.23	0.00
832	2022-11-22	13.08	0.10	0.77	1,702,813	12.98	13.17	12.97	1.54	0.77	0.00
831	2022-11-21	12.98	0.01	0.08	1,413,657	12.93	13.02	12.92	0.77	0.39	0.00
830	2022-11-18	12.97	0.21	-1.59	1,867,484	13.27	13.27	12.93	2.56	-2.26	-0.31
829	2022-11-17	13.18	0.18	-1.35	1,758,242	13.24	13.29	13.12	1.28	-0.45	0.68
828	2022-11-16	13.36	0.11	0.83	2,473,904	13.23	13.43	13.06	2.80	0.98	-0.90
827	2022-11-15	13.25	0.16	1.22	2,509,345	13.20	13.54	13.17	2.80	0.38	-0.15
826	2022-11-14	13.09	0.27	-2.02	1,827,842	13.34	13.40	13.07	2.47	-1.87	0.84
825	2022-11-11	13.36	0.07	0.53	1,727,370	13.32	13.48	13.31	1.28	0.30	-0.15
824	2022-11-10	13.29	0.42	3.26	2,379,654	13.20	13.36	13.06	2.27	0.68	0.23
823	2022-11-09	12.87	0.00	0.00	2,178,762	12.81	13.10	12.74	2.81	0.47	2.56
822	2022-11-08	12.87	0.03	-0.23	2,521,616	12.94	13.12	12.83	2.24	-0.54	-0.47
821	2022-11-07	12.90	0.12	0.94	3,234,342	12.90	12.96	12.72	1.86	0.00	0.31
820	2022-11-04	12.78	0.16	1.27	3,066,274	12.84	13.22	12.66	4.36	-0.47	0.94
819	2022-11-03	12.62	0.99	8.51	5,109,007	12.09	12.67	11.95	5.96	4.38	1.74
818	2022-11-02	11.63	0.21	-1.77	2,438,945	11.75	11.89	11.63	2.21	-1.02	3.96
817	2022-11-01	11.84	0.03	-0.25	2,119,198	12.01	12.10	11.80	2.50	-1.42	-0.76
816	2022-10-31	11.87	0.17	1.45	1,777,525	11.70	11.90	11.65	2.14	1.45	1.18
815	2022-10-28	11.70	0.32	2.81	3,347,591	11.40	11.74	11.31	3.77	2.63	0.00
814	2022-10-27	11.38	0.03	0.26	2,372,226	11.44	11.58	11.33	2.19	-0.52	0.18
813	2022-10-26	11.35	0.10	-0.87	1,623,253	11.48	11.57	11.31	2.26	-1.13	0.79
812	2022-10-25	11.45	0.51	4.66	2,807,960	10.98	11.48	10.90	5.28	4.28	0.26
811	2022-10-24	10.94	0.18	1.67	2,882,886	10.84	10.98	10.73	2.31	0.92	0.37
810	2022-10-21	10.76	0.05	-0.46	2,811,436	10.78	10.79	10.51	2.60	-0.19	0.74
809	2022-10-20	10.81	0.14	-1.28	2,019,105	10.96	11.09	10.75	3.10	-1.37	-0.28
808	2022-10-19	10.95	0.05	-0.45	2,616,830	10.92	10.98	10.81	1.56	0.27	0.09
807	2022-10-18	11.00	0.06	0.55	3,057,528	11.10	11.22	10.97	2.25	-0.90	-0.73
806	2022-10-17	10.94	0.17	1.58	2,016,437	10.91	11.10	10.90	1.83	0.27	1.46
805	2022-10-14	10.77	0.05	-0.46	1,706,358	10.86	11.00	10.74	2.39	-0.83	1.30
804	2022-10-13	10.82	0.17	1.60	3,404,338	10.50	10.87	10.33	5.14	3.05	0.37
803	2022-10-12	10.65	0.15	1.43	2,574,610	10.50	10.73	10.42	2.95	1.43	-1.41
802	2022-10-11	10.50	0.03	-0.28	2,305,006	10.48	10.63	10.28	3.34	0.19	0.00
801	2022-10-10	10.53	0.21	-1.96	1,565,716	10.76	10.80	10.49	2.88	-2.14	-0.47
800	2022-10-07	10.74	0.12	-1.10	1,886,267	10.76	10.85	10.67	1.67	-0.19	0.19
799	2022-10-06	10.86	0.18	-1.63	1,777,714	11.00	11.07	10.83	2.18	-1.27	-0.92
798	2022-10-05	11.04	0.18	-1.60	2,546,239	11.04	11.20	10.88	2.90	0.00	-0.36
797	2022-10-04	11.22	0.58	5.45	2,305,355	10.83	11.23	10.80	3.97	3.60	-1.60
796	2022-10-03	10.64	0.27	2.60	3,134,306	10.42	10.76	10.18	5.57	2.11	1.79
795	2022-09-30	10.37	0.03	0.29	2,294,235	10.38	10.55	10.31	2.31	-0.10	0.48
794	2022-09-29	10.34	0.99	-8.74	4,209,460	10.94	10.94	10.28	6.03	-5.48	0.39
793	2022-09-28	11.33	0.08	0.71	3,530,122	11.25	11.42	11.16	2.31	0.71	-3.44
792	2022-09-27	11.25	0.11	0.99	3,566,364	11.27	11.62	11.16	4.08	-0.18	0.00
791	2022-09-26	11.14	0.35	-3.05	4,008,338	11.40	11.49	11.12	3.25	-2.28	1.17
790	2022-09-23	11.49	0.17	-1.46	3,927,649	11.53	11.54	11.27	2.34	-0.35	-0.78
789	2022-09-22	11.66	0.46	-3.80	3,236,320	12.13	12.26	11.65	5.03	-3.87	-1.11
788	2022-09-21	12.12	0.08	-0.66	1,718,945	12.30	12.39	12.12	2.20	-1.46	0.08
787	2022-09-20	12.20	0.22	-1.77	1,566,885	12.36	12.43	12.19	1.94	-1.29	0.82
786	2022-09-19	12.42	0.01	0.08	1,834,230	12.34	12.50	12.33	1.38	0.65	-0.48
785	2022-09-16	12.41	0.21	-1.66	3,545,021	12.55	12.55	12.36	1.51	-1.12	-0.56
784	2022-09-15	12.62	0.01	-0.08	1,843,889	12.75	12.78	12.58	1.57	-1.02	-0.55
783	2022-09-14	12.63	0.22	-1.71	1,495,603	12.85	12.85	12.55	2.33	-1.71	0.95
782	2022-09-13	12.85	0.16	-1.23	1,910,401	12.98	12.98	12.78	1.54	-1.00	0.00
781	2022-09-12	13.01	0.06	0.46	1,550,097	13.08	13.17	12.96	1.61	-0.54	-0.23
780	2022-09-09	12.95	0.11	0.86	1,769,791	12.95	13.03	12.82	1.62	0.00	1.00
779	2022-09-08	12.84	0.11	0.86	1,240,952	12.69	12.86	12.60	2.05	1.18	0.86
778	2022-09-07	12.73	0.00	0.00	1,854,055	12.71	12.85	12.66	1.49	0.16	-0.31
777	2022-09-06	12.73	0.14	-1.09	1,653,147	12.89	12.91	12.64	2.09	-1.24	-0.16
776	2022-09-02	12.87	0.01	-0.08	1,120,586	13.07	13.12	12.82	2.30	-1.53	0.16
775	2022-09-01	12.88	0.26	-1.98	1,850,671	13.06	13.07	12.75	2.45	-1.38	1.48
774	2022-08-31	13.14	0.09	0.69	956,792	13.10	13.28	13.03	1.91	0.31	-0.61
773	2022-08-30	13.05	0.21	-1.58	1,106,826	13.30	13.31	13.03	2.11	-1.88	0.38
772	2022-08-29	13.26	0.07	-0.53	1,178,852	13.24	13.37	13.16	1.59	0.15	0.30
771	2022-08-26	13.33	0.19	-1.41	1,406,477	13.52	13.52	13.30	1.63	-1.41	-0.68
770	2022-08-25	13.52	0.03	0.22	871,409	13.50	13.55	13.47	0.59	0.15	0.00
769	2022-08-24	13.49	0.15	1.12	1,291,985	13.36	13.52	13.29	1.72	0.97	0.07
768	2022-08-23	13.34	0.14	1.06	786,622	13.29	13.38	13.25	0.98	0.38	0.15
767	2022-08-22	13.20	0.26	-1.93	1,156,225	13.33	13.39	13.18	1.58	-0.98	0.68
766	2022-08-19	13.46	0.11	-0.81	1,107,924	13.48	13.53	13.36	1.26	-0.15	-0.97
765	2022-08-18	13.57	0.07	0.52	1,256,330	13.47	13.61	13.45	1.19	0.74	-0.66
764	2022-08-17	13.50	0.27	-1.96	1,297,705	13.64	13.67	13.45	1.61	-1.03	-0.22
763	2022-08-16	13.77	0.12	0.88	1,715,403	13.65	13.84	13.60	1.76	0.88	-0.94
762	2022-08-15	13.65	0.04	-0.29	2,194,880	13.65	13.83	13.57	1.90	0.00	0.00
761	2022-08-12	13.69	0.04	-0.29	2,086,262	13.75	13.83	13.65	1.31	-0.44	-0.29
760	2022-08-11	13.73	0.27	2.01	1,817,321	13.53	13.74	13.50	1.77	1.48	0.15
759	2022-08-10	13.46	0.01	0.07	1,649,838	13.56	13.59	13.42	1.25	-0.74	0.52
758	2022-08-09	13.45	0.01	-0.07	1,528,937	13.45	13.48	13.31	1.26	0.00	0.82
757	2022-08-08	13.46	0.32	2.44	2,396,869	13.20	13.56	13.19	2.80	1.97	-0.07
756	2022-08-05	13.14	0.31	2.42	1,532,353	12.81	13.19	12.77	3.28	2.58	0.46
755	2022-08-04	12.83	0.10	0.79	1,225,432	12.79	12.95	12.71	1.88	0.31	-0.16
754	2022-08-03	12.73	0.07	0.55	1,723,011	12.75	12.81	12.64	1.33	-0.16	0.47
753	2022-08-02	12.66	0.24	-1.86	2,311,140	12.85	12.90	12.65	1.95	-1.48	0.71
752	2022-08-01	12.90	0.01	0.08	1,821,963	12.86	12.98	12.85	1.01	0.31	-0.39
751	2022-07-29	12.89	0.03	0.23	1,185,602	12.86	12.97	12.79	1.40	0.23	-0.23
750	2022-07-28	12.86	0.17	1.34	1,514,585	12.75	12.90	12.68	1.73	0.86	0.00
749	2022-07-27	12.69	0.25	2.01	1,280,134	12.49	12.72	12.49	1.84	1.60	0.47
748	2022-07-26	12.44	0.01	0.08	1,008,686	12.42	12.51	12.38	1.05	0.16	0.40
747	2022-07-25	12.43	0.20	-1.58	1,857,682	12.50	12.56	12.38	1.44	-0.56	-0.08
746	2022-07-22	12.63	0.08	-0.63	970,448	12.73	12.82	12.60	1.73	-0.79	-1.03
745	2022-07-21	12.71	0.03	-0.24	1,749,174	12.73	12.74	12.60	1.10	-0.16	0.16
744	2022-07-20	12.74	0.07	0.55	1,847,641	12.68	12.81	12.60	1.66	0.47	-0.08
743	2022-07-19	12.67	0.21	1.69	2,006,410	12.56	12.73	12.55	1.43	0.88	0.08
742	2022-07-18	12.46	0.07	-0.56	2,302,516	12.62	12.67	12.44	1.82	-1.27	0.80
741	2022-07-15	12.53	0.10	0.80	1,176,849	12.53	12.63	12.40	1.84	0.00	0.72
740	2022-07-14	12.43	0.12	-0.96	1,421,826	12.44	12.47	12.31	1.29	-0.08	0.80
739	2022-07-13	12.55	0.05	-0.40	1,233,408	12.50	12.64	12.46	1.44	0.40	-0.88
738	2022-07-12	12.60	0.03	0.24	1,279,918	12.54	12.68	12.49	1.52	0.48	-0.79
737	2022-07-11	12.57	0.13	-1.02	1,473,738	12.69	12.77	12.52	1.97	-0.95	-0.24
736	2022-07-08	12.70	0.04	0.32	1,067,467	12.64	12.73	12.56	1.34	0.47	-0.08
735	2022-07-07	12.66	0.13	1.04	1,341,131	12.63	12.70	12.59	0.87	0.24	-0.16
734	2022-07-06	12.53	0.21	-1.65	1,754,878	12.69	12.74	12.42	2.52	-1.26	0.80
733	2022-07-05	12.74	0.08	0.63	2,232,422	12.51	12.77	12.43	2.72	1.84	-0.39
732	2022-07-01	12.66	0.33	2.68	1,730,407	12.30	12.66	12.30	2.93	2.93	-1.18
731	2022-06-30	12.33	0.03	0.24	1,650,741	12.16	12.42	12.13	2.38	1.40	-0.24
730	2022-06-29	12.30	0.39	-3.07	1,380,823	12.39	12.45	12.21	1.94	-0.73	-1.14
729	2022-06-28	12.69	0.08	-0.63	2,658,673	12.88	12.97	12.66	2.41	-1.48	-2.36
728	2022-06-27	12.77	0.07	0.55	2,895,177	12.75	12.83	12.65	1.41	0.16	0.86
727	2022-06-24	12.70	0.24	1.93	1,962,406	12.55	12.77	12.45	2.55	1.20	0.39
726	2022-06-23	12.46	0.00	0.00	2,374,330	12.52	12.61	12.27	2.72	-0.48	0.72
725	2022-06-22	12.46	0.06	-0.48	1,805,446	12.44	12.55	12.36	1.53	0.16	0.48
724	2022-06-21	12.52	0.12	0.97	2,557,869	12.58	12.70	12.46	1.91	-0.48	-0.64
723	2022-06-17	12.40	0.16	1.31	6,484,856	12.21	12.47	12.09	3.11	1.56	1.45
722	2022-06-16	12.24	0.62	-4.82	3,197,051	12.65	12.68	12.19	3.87	-3.24	-0.25
721	2022-06-15	12.86	0.27	2.14	2,983,592	12.77	13.01	12.68	2.58	0.70	-1.63
720	2022-06-14	12.59	0.15	-1.18	5,164,398	12.75	12.84	12.58	2.04	-1.25	1.43
719	2022-06-13	12.74	0.52	-3.92	4,755,430	13.00	13.09	12.67	3.23	-2.00	0.08
718	2022-06-10	13.26	0.08	-0.60	2,340,201	13.26	13.29	13.00	2.19	0.00	-1.96
717	2022-06-09	13.34	0.31	-2.27	1,481,231	13.58	13.68	13.33	2.58	-1.77	-0.60
716	2022-06-08	13.65	0.12	-0.87	1,782,057	13.70	13.74	13.56	1.31	-0.36	-0.51
715	2022-06-07	13.77	0.07	0.51	1,378,249	13.70	13.79	13.64	1.09	0.51	-0.51
714	2022-06-06	13.70	0.06	0.44	1,741,436	13.72	13.77	13.58	1.38	-0.15	0.00
713	2022-06-03	13.64	0.16	-1.16	1,393,046	13.69	13.75	13.60	1.10	-0.37	0.59
712	2022-06-02	13.80	0.27	2.00	1,747,403	13.60	13.80	13.51	2.13	1.47	-0.80
711	2022-06-01	13.53	0.03	-0.22	1,515,901	13.53	13.67	13.36	2.29	0.00	0.52
710	2022-05-31	13.56	0.09	-0.66	2,336,521	13.65	13.75	13.48	1.98	-0.66	-0.22
709	2022-05-27	13.65	0.32	2.40	3,106,552	13.37	13.69	13.35	2.54	2.09	0.00
708	2022-05-26	13.33	0.27	2.07	2,044,574	13.20	13.45	13.18	2.05	0.98	0.30
707	2022-05-25	13.06	0.34	2.67	4,237,838	12.73	13.30	12.69	4.79	2.59	1.07
706	2022-05-24	12.72	0.15	-1.17	3,007,819	12.81	12.89	12.56	2.58	-0.70	0.08
705	2022-05-23	12.87	0.17	1.34	2,399,737	12.83	13.01	12.72	2.26	0.31	-0.47
704	2022-05-20	12.70	0.25	-1.93	3,403,510	13.00	13.08	12.53	4.23	-2.31	1.02
703	2022-05-19	12.95	0.13	-0.99	2,678,030	13.05	13.11	12.93	1.38	-0.77	0.39
702	2022-05-18	13.08	0.40	-2.97	2,673,616	13.44	13.46	13.05	3.05	-2.68	-0.23
701	2022-05-17	13.48	0.09	0.67	2,300,252	13.64	13.67	13.42	1.83	-1.17	-0.30
700	2022-05-16	13.39	0.10	0.75	4,258,282	13.35	13.54	13.26	2.10	0.30	1.87
699	2022-05-13	13.29	0.30	2.31	3,581,729	13.12	13.38	13.03	2.67	1.30	0.45
698	2022-05-12	12.99	0.25	-1.89	4,671,626	13.15	13.16	12.85	2.36	-1.22	1.00
697	2022-05-11	13.24	0.06	0.46	2,671,313	13.20	13.49	13.05	3.33	0.30	-0.68
696	2022-05-10	13.18	0.04	0.30	2,830,301	13.28	13.51	13.01	3.77	-0.75	0.15
695	2022-05-09	13.14	0.54	-3.95	4,738,757	13.50	13.53	13.05	3.56	-2.67	1.07
694	2022-05-06	13.68	0.01	0.07	2,933,142	13.67	13.78	13.47	2.27	0.07	-1.32
693	2022-05-05	13.67	0.96	-6.56	6,536,762	14.34	14.38	13.41	6.76	-4.67	0.00
692	2022-05-04	14.63	0.26	1.81	1,624,977	14.35	14.64	14.33	2.16	1.95	-1.98
691	2022-05-03	14.37	0.29	2.06	1,664,347	14.13	14.42	14.12	2.12	1.70	-0.14
690	2022-05-02	14.08	0.23	-1.61	2,550,967	14.32	14.38	13.97	2.86	-1.68	0.36
689	2022-04-29	14.31	0.36	-2.45	2,153,444	14.72	14.76	14.30	3.12	-2.79	0.07
688	2022-04-28	14.67	0.12	0.82	1,849,041	14.60	14.73	14.47	1.78	0.48	0.34
687	2022-04-27	14.55	0.24	1.68	2,982,702	14.34	14.67	14.34	2.30	1.46	0.34
686	2022-04-26	14.31	0.49	-3.31	3,376,577	14.75	14.77	14.31	3.12	-2.98	0.21
685	2022-04-25	14.80	0.14	0.95	3,516,357	14.60	14.83	14.40	2.95	1.37	-0.34
684	2022-04-22	14.66	0.31	-2.07	2,351,019	14.95	14.97	14.66	2.07	-1.94	-0.41
683	2022-04-21	14.97	0.18	-1.19	2,235,464	15.17	15.21	14.97	1.58	-1.32	-0.13
682	2022-04-20	15.15	0.13	0.87	3,700,134	15.19	15.24	15.12	0.79	-0.26	0.13
681	2022-04-19	15.02	0.17	-1.12	4,212,361	15.01	15.07	14.87	1.33	0.07	1.13
680	2022-04-18	15.19	0.00	0.00	3,874,941	15.23	15.33	15.16	1.12	-0.26	-1.18
679	2022-04-15	15.19	0.00	0.00	2,035,396	15.14	15.21	15.10	0.73	0.33	0.26
678	2022-04-14	15.19	0.08	0.53	2,059,782	15.14	15.21	15.10	0.73	0.33	-0.33
677	2022-04-13	15.11	0.25	1.68	2,014,896	14.89	15.13	14.84	1.95	1.48	0.20
676	2022-04-12	14.86	0.03	-0.20	2,324,884	14.90	15.01	14.85	1.07	-0.27	0.20
675	2022-04-11	14.89	0.09	-0.60	2,649,707	14.97	15.06	14.84	1.47	-0.53	0.07
674	2022-04-08	14.98	0.08	0.54	2,918,567	14.91	15.01	14.91	0.67	0.47	-0.07
673	2022-04-07	14.90	0.12	0.81	1,732,942	14.84	14.92	14.78	0.94	0.40	0.07
672	2022-04-06	14.78	0.01	0.07	1,581,040	14.75	14.80	14.71	0.61	0.20	0.41
671	2022-04-05	14.77	0.12	0.82	2,784,246	14.66	14.82	14.64	1.23	0.75	-0.14
670	2022-04-04	14.65	0.22	-1.48	2,507,753	14.89	14.89	14.63	1.75	-1.61	0.07
669	2022-04-01	14.87	0.09	0.61	3,015,067	14.81	14.93	14.78	1.01	0.41	0.13
668	2022-03-31	14.78	0.04	-0.27	2,901,154	14.81	14.90	14.77	0.88	-0.20	0.20
667	2022-03-30	14.82	0.18	-1.20	3,359,276	14.81	14.90	14.68	1.49	0.07	-0.07
666	2022-03-29	15.00	0.00	0.00	2,235,725	15.04	15.07	14.96	0.73	-0.27	-1.27
665	2022-03-28	15.00	0.00	0.00	2,981,034	15.00	15.02	14.90	0.80	0.00	0.27
664	2022-03-25	15.00	0.08	0.54	2,315,812	14.92	15.04	14.91	0.87	0.54	0.00
663	2022-03-24	14.92	0.06	0.40	1,622,721	14.86	14.96	14.83	0.87	0.40	0.00
662	2022-03-23	14.86	0.06	-0.40	2,050,976	14.92	14.99	14.81	1.21	-0.40	0.00
661	2022-03-22	14.92	0.05	0.34	2,165,838	14.90	14.97	14.81	1.07	0.13	0.00
660	2022-03-21	14.87	0.38	2.62	2,911,058	14.58	14.92	14.57	2.40	1.99	0.20
659	2022-03-18	14.49	0.03	-0.21	5,413,293	14.45	14.62	14.38	1.66	0.28	0.62
658	2022-03-17	14.52	0.19	1.33	3,121,640	14.30	14.58	14.24	2.38	1.54	-0.48
657	2022-03-16	14.33	0.01	0.07	2,374,031	14.45	14.47	14.13	2.35	-0.83	-0.21
656	2022-03-15	14.32	0.03	0.21	2,290,104	14.32	14.36	14.24	0.84	0.00	0.91
655	2022-03-14	14.29	0.11	-0.76	2,923,875	14.44	14.52	14.23	2.01	-1.04	0.21
654	2022-03-11	14.40	0.11	-0.76	1,854,190	14.54	14.57	14.32	1.72	-0.96	0.28
653	2022-03-10	14.51	0.05	-0.34	1,420,814	14.54	14.59	14.47	0.83	-0.21	0.21
652	2022-03-09	14.56	0.20	1.39	1,701,574	14.51	14.69	14.49	1.38	0.34	-0.14
651	2022-03-08	14.36	0.04	0.28	2,192,909	14.33	14.49	14.24	1.74	0.21	1.04
650	2022-03-07	14.32	0.52	-3.50	2,727,140	14.84	14.88	14.32	3.77	-3.50	0.07
649	2022-03-04	14.84	0.15	-1.00	2,072,865	15.00	15.00	14.78	1.47	-1.07	0.00
648	2022-03-03	14.99	0.01	0.07	2,413,826	15.02	15.08	14.94	0.93	-0.20	0.07
647	2022-03-02	14.98	0.00	0.00	3,128,641	14.98	15.13	14.96	1.13	0.00	0.27
646	2022-03-01	14.98	0.07	-0.47	1,802,891	15.04	15.12	14.88	1.60	-0.40	0.00
645	2022-02-28	15.05	0.02	-0.13	1,463,546	14.93	15.07	14.86	1.41	0.80	-0.07
644	2022-02-25	15.07	0.13	0.87	2,548,855	15.00	15.14	14.95	1.27	0.47	-0.93
643	2022-02-24	14.94	0.36	2.47	3,843,319	14.22	14.98	14.14	5.91	5.06	0.40
642	2022-02-23	14.58	0.06	-0.41	1,604,196	14.68	14.77	14.54	1.57	-0.68	-2.47
641	2022-02-22	14.64	0.06	-0.41	2,118,401	14.66	14.73	14.56	1.16	-0.14	0.27
640	2022-02-18	14.70	0.02	0.14	1,247,729	14.67	14.73	14.62	0.75	0.20	-0.27
639	2022-02-17	14.68	0.14	-0.94	1,285,002	14.75	14.81	14.68	0.88	-0.47	-0.07
638	2022-02-16	14.82	0.11	0.75	1,285,632	14.72	14.88	14.72	1.09	0.68	-0.47
637	2022-02-15	14.71	0.04	-0.27	957,936	14.85	14.87	14.69	1.21	-0.94	0.07
636	2022-02-14	14.75	0.14	-0.94	1,159,864	14.88	14.89	14.69	1.34	-0.87	0.68
635	2022-02-11	14.89	0.02	-0.13	2,133,447	14.89	14.97	14.80	1.14	0.00	-0.07
634	2022-02-10	14.91	0.02	-0.13	1,820,884	14.86	14.96	14.79	1.14	0.34	-0.13
633	2022-02-09	14.93	0.00	0.00	1,271,599	14.95	14.97	14.83	0.94	-0.13	-0.47
632	2022-02-08	14.93	0.03	0.20	1,663,444	14.95	14.97	14.84	0.87	-0.13	0.13
631	2022-02-07	14.90	0.12	0.81	1,876,053	14.91	14.96	14.81	1.01	-0.07	0.34
630	2022-02-05	14.78	0.00	0.00	1,880,083	14.72	14.87	14.63	1.63	0.41	0.88
629	2022-02-04	14.78	0.07	0.48	1,879,929	14.72	14.87	14.63	1.63	0.41	-0.41
628	2022-02-03	14.71	0.04	-0.27	1,245,237	14.70	14.82	14.64	1.22	0.07	0.07
627	2022-02-02	14.75	0.00	0.00	1,454,379	14.81	14.82	14.71	0.74	-0.41	-0.34
626	2022-02-01	14.75	0.07	0.48	2,141,860	14.68	14.82	14.59	1.57	0.48	0.41
625	2022-01-31	14.68	0.17	1.17	2,113,115	14.53	14.70	14.48	1.51	1.03	0.00
624	2022-01-28	14.51	0.12	0.83	1,679,485	14.30	14.53	14.26	1.89	1.47	0.14
623	2022-01-27	14.39	0.06	0.42	2,266,290	14.42	14.62	14.37	1.73	-0.21	-0.63
622	2022-01-26	14.33	0.05	0.35	1,432,612	14.35	14.53	14.25	1.95	-0.14	0.63
621	2022-01-25	14.28	0.14	0.99	1,859,036	14.05	14.44	13.94	3.56	1.64	0.49
620	2022-01-24	14.14	0.13	-0.91	3,131,691	14.13	14.19	13.69	3.54	0.07	-0.64
619	2022-01-21	14.27	0.21	-1.45	1,715,369	14.45	14.52	14.22	2.08	-1.25	-0.98
618	2022-01-20	14.48	0.02	-0.14	1,833,574	14.57	14.65	14.47	1.24	-0.62	-0.21
617	2022-01-19	14.50	0.03	-0.21	1,254,618	14.58	14.60	14.48	0.82	-0.55	0.48
616	2022-01-18	14.53	0.01	0.07	1,897,127	14.52	14.66	14.48	1.24	0.07	0.34
615	2022-01-14	14.52	0.09	-0.62	1,902,584	14.60	14.66	14.50	1.10	-0.55	0.00
614	2022-01-13	14.61	0.08	-0.54	1,303,620	14.79	14.79	14.48	2.10	-1.22	-0.07
613	2022-01-12	14.69	0.03	-0.20	1,177,947	14.70	14.81	14.66	1.02	-0.07	0.68
612	2022-01-11	14.72	0.23	1.59	1,483,906	14.53	14.73	14.51	1.51	1.31	-0.14
611	2022-01-10	14.49	0.01	0.07	1,368,549	14.55	14.59	14.43	1.10	-0.41	0.28
610	2022-01-07	14.48	0.14	0.98	1,792,954	14.32	14.55	14.32	1.61	1.12	0.48
609	2022-01-06	14.34	0.02	0.14	1,050,224	14.37	14.49	14.32	1.18	-0.21	-0.14
608	2022-01-05	14.32	0.15	-1.04	1,409,087	14.55	14.55	14.31	1.65	-1.58	0.35
607	2022-01-04	14.47	0.22	1.54	1,633,080	14.32	14.53	14.30	1.61	1.05	0.55
606	2022-01-03	14.25	0.09	0.64	1,608,170	14.16	14.27	14.16	0.78	0.64	0.49
605	2021-12-31	14.16	0.05	0.35	1,432,779	14.10	14.23	14.05	1.28	0.43	0.00
604	2021-12-30	14.11	0.38	-2.62	1,243,360	14.19	14.29	14.10	1.34	-0.56	-0.07
603	2021-12-29	14.49	0.07	0.49	1,719,692	14.42	14.55	14.40	1.04	0.49	-2.07
602	2021-12-28	14.42	0.04	-0.28	1,631,669	14.44	14.54	14.40	0.97	-0.14	0.00
601	2021-12-27	14.46	0.05	0.35	1,432,708	14.45	14.52	14.36	1.11	0.07	-0.14
600	2021-12-23	14.41	0.11	0.77	1,085,252	14.33	14.44	14.30	0.98	0.56	0.28
599	2021-12-22	14.30	0.17	1.20	1,166,451	14.13	14.30	14.10	1.42	1.20	0.21
598	2021-12-21	14.13	0.25	1.80	1,300,851	14.00	14.20	13.98	1.57	0.93	0.00
597	2021-12-20	13.88	0.11	-0.79	1,952,960	13.90	13.94	13.70	1.73	-0.14	0.86
596	2021-12-17	13.99	0.07	-0.50	2,469,862	14.05	14.14	13.91	1.64	-0.43	-0.64
595	2021-12-16	14.06	0.11	-0.78	1,361,816	14.21	14.24	14.05	1.34	-1.06	-0.07
594	2021-12-15	14.17	0.14	1.00	1,647,912	14.06	14.21	13.92	2.06	0.78	0.28
593	2021-12-14	14.03	0.16	-1.13	1,665,999	14.16	14.20	13.98	1.55	-0.92	0.21
592	2021-12-13	14.19	0.10	-0.70	1,051,618	14.29	14.30	14.19	0.77	-0.70	-0.21
591	2021-12-10	14.29	0.06	0.42	1,299,946	14.32	14.35	14.25	0.70	-0.21	0.00
590	2021-12-09	14.23	0.00	0.00	855,650	14.24	14.30	14.20	0.70	-0.07	0.63
589	2021-12-08	14.23	0.09	-0.63	1,150,786	14.30	14.38	14.23	1.05	-0.49	0.07
588	2021-12-07	14.32	0.03	-0.21	1,230,111	14.37	14.39	14.29	0.70	-0.35	-0.14
587	2021-12-06	14.35	0.24	1.70	1,547,319	14.15	14.39	14.10	2.05	1.41	0.14
586	2021-12-03	14.11	0.03	-0.21	1,296,372	14.15	14.20	13.99	1.48	-0.28	0.28
585	2021-12-02	14.14	0.21	1.51	2,039,381	14.00	14.26	13.99	1.93	1.00	0.07
584	2021-12-01	13.93	0.01	-0.07	1,913,975	14.10	14.24	13.93	2.20	-1.21	0.50
583	2021-11-30	13.94	0.13	-0.92	2,856,556	14.07	14.10	13.83	1.92	-0.92	1.15
582	2021-11-29	14.07	0.01	0.07	1,775,883	14.22	14.25	14.04	1.48	-1.05	0.00
581	2021-11-26	14.06	0.15	-1.06	1,506,298	14.05	14.12	13.89	1.64	0.07	1.14
580	2021-11-24	14.21	0.07	0.50	908,334	14.13	14.27	14.08	1.34	0.57	-1.13
579	2021-11-23	14.14	0.07	0.50	1,733,651	14.07	14.23	14.04	1.35	0.50	-0.07
578	2021-11-22	14.07	0.00	0.00	1,474,495	14.12	14.19	14.05	0.99	-0.35	0.00
577	2021-11-19	14.07	0.19	-1.33	1,925,400	14.22	14.28	14.03	1.76	-1.05	0.36
576	2021-11-18	14.26	0.09	-0.63	1,756,559	14.32	14.34	14.16	1.26	-0.42	-0.28
575	2021-11-17	14.35	0.03	-0.21	1,467,635	14.40	14.44	14.31	0.90	-0.35	-0.21
574	2021-11-16	14.38	0.05	-0.35	1,476,414	14.43	14.50	14.38	0.83	-0.35	0.14
573	2021-11-15	14.43	0.05	-0.35	1,287,877	14.50	14.51	14.42	0.62	-0.48	0.00
572	2021-11-12	14.48	0.02	-0.14	1,037,631	14.50	14.51	14.42	0.62	-0.14	0.14
571	2021-11-11	14.50	0.23	1.61	1,455,775	14.57	14.57	14.43	0.96	-0.48	0.00
570	2021-11-10	14.27	0.23	-1.59	2,746,041	14.45	14.50	14.16	2.35	-1.25	2.10
569	2021-11-09	14.50	0.23	-1.56	2,348,854	14.70	14.75	14.44	2.11	-1.36	-0.34
568	2021-11-08	14.73	0.09	0.61	1,989,163	14.69	14.79	14.63	1.09	0.27	-0.20
567	2021-11-05	14.64	0.13	0.90	1,876,652	14.55	14.64	14.49	1.03	0.62	0.34
566	2021-11-04	14.51	0.15	1.04	1,888,236	14.50	14.57	14.29	1.93	0.07	0.28
565	2021-11-03	14.36	0.14	-0.97	1,342,408	14.47	14.56	14.34	1.52	-0.76	0.97
564	2021-11-02	14.50	0.04	-0.28	1,730,382	14.54	14.60	14.36	1.65	-0.28	-0.21
563	2021-11-01	14.54	0.16	1.11	1,208,894	14.48	14.55	14.46	0.62	0.41	0.00
562	2021-10-29	14.38	0.18	-1.24	1,648,425	14.53	14.56	14.34	1.51	-1.03	0.70
561	2021-10-28	14.56	0.21	1.46	1,258,921	14.35	14.57	14.30	1.88	1.46	-0.21
560	2021-10-27	14.35	0.12	-0.83	875,577	14.44	14.45	14.33	0.83	-0.62	0.00
559	2021-10-26	14.47	0.04	-0.28	868,271	14.55	14.56	14.46	0.69	-0.55	-0.21
558	2021-10-25	14.51	0.06	0.42	965,582	14.47	14.57	14.42	1.04	0.28	0.28
557	2021-10-22	14.45	0.01	-0.07	891,083	14.49	14.50	14.44	0.41	-0.28	0.14
556	2021-10-21	14.46	0.01	0.07	1,316,690	14.45	14.50	14.40	0.69	0.07	0.21
555	2021-10-20	14.45	0.01	-0.07	1,054,552	14.49	14.51	14.42	0.62	-0.28	0.00
554	2021-10-19	14.46	0.08	0.56	1,037,919	14.39	14.51	14.38	0.90	0.49	0.21
553	2021-10-18	14.38	0.04	-0.28	761,361	14.40	14.43	14.37	0.42	-0.14	0.07
552	2021-10-15	14.42	0.00	0.00	1,096,225	14.49	14.49	14.40	0.62	-0.48	-0.14
551	2021-10-14	14.42	0.00	0.00	785,896	14.45	14.47	14.39	0.55	-0.21	0.49
550	2021-10-13	14.42	0.13	0.91	949,990	14.28	14.45	14.28	1.19	0.98	0.21
549	2021-10-12	14.29	0.03	0.21	1,358,895	14.24	14.36	14.18	1.26	0.35	-0.07
548	2021-10-11	14.26	0.09	-0.63	995,551	14.34	14.38	14.24	0.98	-0.56	-0.14
547	2021-10-08	14.35	0.18	1.27	1,243,995	14.20	14.37	14.17	1.41	1.06	-0.07
546	2021-10-07	14.17	0.08	-0.56	1,134,002	14.30	14.39	14.17	1.54	-0.91	0.21
545	2021-10-06	14.25	0.04	0.28	949,752	14.12	14.25	14.09	1.13	0.92	0.35
544	2021-10-05	14.21	0.13	0.92	1,527,677	14.10	14.30	14.09	1.49	0.78	-0.63
543	2021-10-04	14.08	0.01	0.07	1,862,130	14.13	14.17	14.01	1.13	-0.35	0.14
542	2021-10-01	14.07	0.12	-0.85	1,145,991	14.26	14.22	14.03	1.33	-1.33	0.43
541	2021-09-30	14.19	0.09	0.64	836,353	14.15	14.22	14.09	0.92	0.28	0.49
540	2021-09-29	14.10	0.22	-1.54	751,738	14.12	14.15	14.07	0.57	-0.14	0.35
539	2021-09-28	14.32	0.12	-0.83	1,787,900	14.40	14.44	14.24	1.39	-0.56	-1.40
538	2021-09-27	14.44	0.02	0.14	2,059,700	14.42	14.50	14.38	0.83	0.14	-0.28
537	2021-09-24	14.42	0.00	0.00	1,212,400	14.40	14.50	14.36	0.97	0.14	0.00
536	2021-09-23	14.42	0.03	-0.21	1,491,000	14.49	14.53	14.41	0.83	-0.48	-0.14
535	2021-09-22	14.45	0.01	-0.07	1,318,100	14.56	14.58	14.45	0.89	-0.76	0.28
534	2021-09-21	14.46	0.13	0.91	1,221,800	14.39	14.51	14.39	0.83	0.49	0.69
533	2021-09-20	14.33	0.10	-0.69	1,958,000	14.25	14.33	14.14	1.33	0.56	0.42
532	2021-09-17	14.43	0.03	-0.21	1,792,322	14.45	14.49	14.36	0.90	-0.14	-1.25
531	2021-09-16	14.46	0.04	-0.28	1,607,374	14.51	14.58	14.44	0.96	-0.34	-0.07
530	2021-09-15	14.50	0.01	-0.07	1,557,607	14.52	14.56	14.48	0.55	-0.14	0.07
529	2021-09-14	14.51	0.01	-0.07	1,328,917	14.51	14.63	14.48	1.03	0.00	0.07
528	2021-09-13	14.52	0.01	-0.07	1,341,617	14.59	14.61	14.44	1.17	-0.48	-0.07
527	2021-09-10	14.53	0.06	-0.41	901,159	14.62	14.65	14.52	0.89	-0.62	0.41
526	2021-09-09	14.59	0.06	0.41	1,066,994	14.50	14.66	14.48	1.24	0.62	0.21
525	2021-09-08	14.53	0.07	-0.48	1,137,949	14.57	14.64	14.46	1.24	-0.27	-0.21
524	2021-09-07	14.60	0.17	-1.15	1,900,236	14.76	14.77	14.54	1.56	-1.08	-0.21
523	2021-09-03	14.77	0.00	0.00	826,496	14.79	14.80	14.71	0.61	-0.14	-0.07
522	2021-09-02	14.77	0.08	0.54	1,544,387	14.70	14.82	14.67	1.02	0.48	0.14
521	2021-09-01	14.69	0.09	0.62	1,155,752	14.66	14.77	14.59	1.23	0.20	0.07
520	2021-08-31	14.60	0.04	-0.27	1,000,485	14.64	14.67	14.57	0.68	-0.27	0.41
519	2021-08-30	14.64	0.09	-0.61	996,172	14.78	14.79	14.64	1.01	-0.95	0.00
518	2021-08-27	14.73	0.21	1.45	1,144,432	14.54	14.77	14.54	1.58	1.31	0.34
517	2021-08-26	14.52	0.18	-1.22	1,084,004	14.72	14.75	14.51	1.63	-1.36	0.14
516	2021-08-25	14.70	0.04	0.27	1,340,551	14.76	14.81	14.67	0.95	-0.41	0.14
515	2021-08-24	14.66	0.17	1.17	1,653,241	14.52	14.70	14.50	1.38	0.96	0.68
514	2021-08-23	14.49	0.05	0.35	1,742,090	14.44	14.57	14.30	1.87	0.35	0.21
513	2021-08-20	14.44	0.27	1.91	1,257,217	14.17	14.45	14.12	2.33	1.91	0.00
512	2021-08-19	14.17	0.34	-2.34	2,240,045	14.50	14.50	14.05	3.10	-2.28	0.00
511	2021-08-18	14.51	0.08	-0.55	1,178,087	14.57	14.64	14.51	0.89	-0.41	-0.07
510	2021-08-17	14.59	0.14	-0.95	954,004	14.70	14.74	14.53	1.43	-0.75	-0.14
509	2021-08-16	14.73	0.02	0.14	1,093,370	14.70	14.83	14.62	1.43	0.20	-0.20
508	2021-08-13	14.71	0.09	0.62	1,719,988	14.70	14.80	14.63	1.16	0.07	-0.07
507	2021-08-12	14.62	0.07	0.48	1,010,883	14.51	14.73	14.51	1.52	0.76	0.55
506	2021-08-11	14.55	0.00	0.00	670,875	14.59	14.60	14.52	0.55	-0.27	-0.27
505	2021-08-10	14.55	0.07	0.48	653,822	14.46	14.64	14.45	1.31	0.62	0.27
504	2021-08-09	14.48	0.02	-0.14	811,148	14.50	14.55	14.48	0.48	-0.14	-0.14
503	2021-08-06	14.50	0.05	0.35	1,063,120	14.50	14.56	14.45	0.76	0.00	0.00
502	2021-08-05	14.45	0.17	1.19	931,504	14.42	14.50	14.39	0.76	0.21	0.35
501	2021-08-04	14.28	0.16	-1.11	807,524	14.40	14.40	14.24	1.11	-0.83	0.98
500	2021-08-03	14.44	0.05	0.35	733,529	14.40	14.45	14.29	1.11	0.28	-0.28
499	2021-08-02	14.39	0.00	0.00	729,751	14.45	14.50	14.33	1.18	-0.42	0.07
498	2021-07-30	14.39	0.12	-0.83	574,640	14.50	14.55	14.37	1.24	-0.76	0.42
497	2021-07-29	14.51	0.04	-0.27	540,960	14.66	14.66	14.47	1.30	-1.02	-0.07
496	2021-07-28	14.55	0.06	0.41	861,881	14.50	14.60	14.36	1.66	0.34	0.76
495	2021-07-27	14.49	0.00	0.00	807,626	14.48	14.52	14.40	0.83	0.07	0.07
494	2021-07-26	14.49	0.01	0.07	720,113	14.48	14.52	14.44	0.55	0.07	-0.07
493	2021-07-23	14.48	0.04	0.28	548,707	14.49	14.50	14.42	0.55	-0.07	0.00
492	2021-07-22	14.44	0.06	-0.41	683,626	14.49	14.49	14.37	0.83	-0.35	0.35
491	2021-07-21	14.50	0.15	1.05	746,186	14.43	14.52	14.40	0.83	0.49	-0.07
490	2021-07-20	14.35	0.22	1.56	852,741	14.15	14.41	14.10	2.19	1.41	0.56
489	2021-07-19	14.13	0.37	-2.55	1,861,079	14.25	14.25	13.98	1.89	-0.84	0.14
488	2021-07-09	14.50	0.07	-0.48	1,155,388	14.44	14.52	14.32	1.39	0.42	-1.72
487	2021-07-02	14.57	0.18	1.25	2,094,937	14.41	14.60	14.34	1.80	1.11	-0.89
486	2021-07-01	14.39	0.12	0.84	1,346,544	14.29	14.47	14.27	1.40	0.70	0.14
485	2021-06-30	14.27	0.45	-3.06	1,426,500	14.32	14.32	14.21	0.77	-0.35	0.14
484	2021-06-28	14.72	0.03	0.20	1,535,284	14.70	14.73	14.59	0.95	0.14	-2.72
483	2021-06-25	14.69	0.11	0.75	1,551,434	14.60	14.72	14.58	0.96	0.62	0.07
482	2021-06-24	14.58	0.39	2.75	1,018,016	14.64	14.65	14.56	0.61	-0.41	0.14
481	2021-06-18	14.19	0.48	-3.27	2,578,426	14.59	14.63	14.18	3.08	-2.74	3.17
480	2021-06-17	14.67	0.18	-1.21	1,260,984	14.79	14.84	14.61	1.56	-0.81	-0.55
479	2021-06-16	14.85	0.04	0.27	2,009,111	14.81	14.97	14.80	1.15	0.27	-0.40
478	2021-06-15	14.81	0.00	0.00	1,331,800	14.81	14.84	14.75	0.61	0.00	0.00
477	2021-06-14	14.81	0.01	-0.07	1,575,439	14.83	14.88	14.79	0.61	-0.13	0.00
476	2021-06-11	14.82	0.15	1.02	1,063,521	14.70	14.84	14.65	1.29	0.82	0.07
475	2021-06-10	14.67	0.07	-0.47	1,240,276	14.75	14.80	14.64	1.08	-0.54	0.20
474	2021-06-09	14.74	0.06	0.41	1,225,744	14.71	14.79	14.67	0.82	0.20	0.07
473	2021-06-08	14.68	0.01	0.07	1,720,643	14.68	14.73	14.65	0.54	0.00	0.20
472	2021-06-07	14.67	0.08	0.55	1,569,144	14.66	14.74	14.63	0.75	0.07	0.07
471	2021-06-04	14.59	0.01	0.07	1,381,690	14.60	14.64	14.56	0.55	-0.07	0.48
470	2021-06-03	14.58	0.03	0.21	1,293,136	14.55	14.67	14.51	1.10	0.21	0.14
469	2021-06-02	14.55	0.05	0.34	1,112,783	14.51	14.61	14.36	1.72	0.28	0.00
468	2021-06-01	14.50	0.10	0.69	1,160,241	14.58	14.64	14.46	1.23	-0.55	0.07
467	2021-05-28	14.40	0.02	0.14	1,119,449	14.35	14.41	14.34	0.49	0.35	1.25
466	2021-05-27	14.38	0.00	0.00	809,822	14.38	14.41	14.33	0.56	0.00	-0.21
465	2021-05-26	14.38	0.14	0.98	724,829	14.28	14.38	14.24	0.98	0.70	0.00
464	2021-05-25	14.24	0.13	-0.90	963,219	14.41	14.41	14.21	1.39	-1.18	0.28
463	2021-05-24	14.37	0.04	-0.28	1,634,799	14.43	14.46	14.30	1.11	-0.42	0.28
462	2021-05-21	14.41	0.03	0.21	725,694	14.40	14.41	14.32	0.62	0.07	0.14
461	2021-05-20	14.38	0.07	0.49	859,179	14.35	14.40	14.27	0.91	0.21	0.14
460	2021-05-19	14.31	0.10	0.70	824,611	14.07	14.32	14.06	1.85	1.71	0.28
459	2021-05-18	14.21	0.02	-0.14	840,817	14.28	14.33	14.21	0.84	-0.49	-0.99
458	2021-05-17	14.23	0.03	0.21	1,049,441	14.23	14.27	14.05	1.55	0.00	0.35
457	2021-05-14	14.20	0.29	2.08	1,344,515	13.95	14.22	13.95	1.94	1.79	0.21
456	2021-05-13	13.91	0.36	2.66	1,463,022	13.59	13.97	13.57	2.94	2.35	0.29
455	2021-05-12	13.55	0.27	-1.95	1,556,675	13.84	13.94	13.47	3.40	-2.10	0.30
454	2021-05-11	13.82	0.10	-0.72	1,618,962	13.86	13.90	13.65	1.80	-0.29	0.14
453	2021-05-10	13.92	0.28	-1.97	1,664,391	14.21	14.24	13.92	2.25	-2.04	-0.43
452	2021-05-07	14.20	0.11	0.78	1,255,064	14.04	14.26	14.03	1.64	1.14	0.07
451	2021-05-06	14.09	0.30	-2.08	2,157,947	14.35	14.40	14.00	2.79	-1.81	-0.35
450	2021-05-05	14.39	0.07	-0.48	793,219	14.44	14.44	14.38	0.42	-0.35	-0.28
449	2021-05-04	14.46	0.07	-0.48	1,305,595	14.55	14.55	14.33	1.51	-0.62	-0.14
448	2021-05-03	14.53	0.08	0.55	1,563,299	14.53	14.57	14.44	0.89	0.00	0.14
447	2021-04-30	14.45	0.05	-0.34	1,209,371	14.50	14.53	14.43	0.69	-0.34	0.55
446	2021-04-29	14.50	0.01	-0.07	1,061,836	14.61	14.64	14.49	1.03	-0.75	0.00
445	2021-04-28	14.51	0.11	0.76	1,659,500	14.40	14.61	14.40	1.46	0.76	0.69
444	2021-04-27	14.40	0.08	-0.55	1,225,846	14.49	14.49	14.38	0.76	-0.62	0.00
443	2021-04-26	14.48	0.16	1.12	2,105,303	14.47	14.55	14.42	0.90	0.07	0.07
442	2021-04-19	14.32	0.00	0.00	1,265,699	14.39	14.42	14.25	1.18	-0.49	1.05
441	2021-04-16	14.32	0.01	0.07	1,579,013	14.33	14.42	14.26	1.12	-0.07	0.49
440	2021-04-15	14.31	0.09	0.63	1,610,412	14.32	14.38	14.23	1.05	-0.07	0.14
439	2021-04-14	14.22	0.12	0.85	693,527	14.11	14.23	14.11	0.85	0.78	0.70
438	2021-04-13	14.10	0.04	-0.28	1,101,286	14.15	14.26	14.02	1.70	-0.35	0.07
437	2021-04-12	14.14	0.04	0.28	1,355,421	14.11	14.31	14.08	1.63	0.21	0.07
436	2021-04-09	14.10	0.05	0.36	883,795	14.06	14.12	13.98	1.00	0.28	0.07
435	2021-04-08	14.05	0.16	-1.13	1,850,795	14.22	14.26	13.98	1.97	-1.20	0.07
434	2021-04-07	14.21	0.03	0.21	1,022,738,944	14.19	14.38	14.19	1.34	0.14	0.07
433	2021-04-06	14.18	0.07	0.50	1,708,375	14.17	14.21	14.14	0.49	0.07	0.07
432	2021-04-05	14.11	0.11	0.79	1,200,994	14.03	14.17	13.96	1.50	0.57	0.43
431	2021-04-01	14.00	0.23	1.67	1,047,233,792	13.94	14.07	13.82	1.79	0.43	0.21
430	2021-03-31	13.77	0.09	-0.65	1,167,055	13.81	13.91	13.75	1.16	-0.29	1.23
429	2021-03-30	13.86	0.41	-2.87	3,184,315,648	14.00	14.02	13.78	1.71	-1.00	-0.36
428	2021-03-29	14.27	0.02	-0.14	3,164,853,760	14.22	14.34	14.17	1.20	0.35	-1.89
427	2021-03-26	14.29	0.47	3.40	1,315,286	13.89	14.29	13.89	2.88	2.88	-0.49
426	2021-03-25	13.82	0.04	-0.29	1,414,573	13.89	13.93	13.70	1.66	-0.50	0.51
425	2021-03-24	13.86	0.37	-2.60	1,339,273	14.25	14.40	13.85	3.86	-2.74	0.22
424	2021-03-23	14.23	0.02	-0.14	859,141	14.26	14.35	14.19	1.12	-0.21	0.14
423	2021-03-22	14.25	0.01	0.07	1,089,503	14.31	14.31	14.20	0.77	-0.42	0.07
422	2021-03-19	14.24	0.18	1.28	1,602,753	14.05	14.29	13.96	2.35	1.35	0.49
421	2021-03-18	14.06	0.17	-1.19	1,351,206	14.24	14.29	14.04	1.76	-1.26	-0.07
420	2021-03-17	14.23	0.02	0.14	1,147,799	14.22	14.29	14.13	1.13	0.07	0.07
419	2021-03-16	14.21	0.05	-0.35	1,092,738	14.25	14.27	14.13	0.98	-0.28	0.07
418	2021-03-15	14.26	0.03	0.21	1,393,124	14.30	14.32	14.12	1.40	-0.28	-0.07
417	2021-03-12	14.23	0.03	0.21	663,273	14.23	14.27	14.17	0.70	0.00	0.49
416	2021-03-11	14.20	0.12	0.85	1,086,200	14.11	14.27	14.02	1.77	0.64	0.21
415	2021-03-10	14.08	0.02	0.14	888,686	14.15	14.21	14.05	1.13	-0.49	0.21
414	2021-03-09	14.06	0.07	-0.50	1,236,825	14.14	14.28	14.01	1.91	-0.57	0.64
413	2021-03-08	14.13	0.19	1.36	1,537,679	13.99	14.32	13.93	2.79	1.00	0.07
412	2021-03-05	13.94	0.05	0.36	1,217,327	13.89	13.95	13.54	2.95	0.36	0.36
411	2021-03-04	13.89	0.28	-1.98	1,524,262	14.13	14.15	13.71	3.11	-1.70	0.00
410	2021-03-03	14.17	0.05	-0.35	1,343,839	14.17	14.25	14.08	1.20	0.00	-0.28
409	2021-03-02	14.22	0.08	0.57	1,423,085	14.23	14.25	14.08	1.19	-0.07	-0.35
408	2021-03-01	14.14	0.16	1.14	1,204,952	14.24	14.32	14.11	1.47	-0.70	0.64
407	2021-02-26	13.98	0.21	1.53	1,103,178	14.00	14.07	13.84	1.64	-0.14	1.86
406	2021-02-25	13.77	0.16	-1.15	1,270,375	13.95	13.98	13.68	2.15	-1.29	1.67
405	2021-02-24	13.93	0.13	0.94	1,677,640	14.00	14.30	13.88	3.00	-0.50	0.14
404	2021-02-23	13.80	0.07	-0.50	1,291,072	13.91	13.92	13.68	1.73	-0.79	1.45
403	2021-02-22	13.87	0.02	-0.14	1,352,624	13.84	13.97	13.83	1.01	0.22	0.29
402	2021-02-19	13.89	0.11	0.80	980,895	13.78	13.98	13.76	1.60	0.80	-0.36
401	2021-02-18	13.78	0.02	-0.14	861,036	13.75	13.87	13.72	1.09	0.22	0.00
400	2021-02-17	13.80	0.03	0.22	924,546	13.79	13.85	13.70	1.09	0.07	-0.36
399	2021-02-16	13.77	0.01	-0.07	974,972	13.89	13.90	13.76	1.01	-0.86	0.15
398	2021-02-12	13.78	0.02	-0.14	772,285	13.82	13.93	13.75	1.30	-0.29	0.80
397	2021-02-11	13.80	0.01	-0.07	1,014,366	13.87	13.88	13.70	1.30	-0.50	0.14
396	2021-02-10	13.81	0.23	1.69	1,119,157	13.66	13.85	13.59	1.90	1.10	0.43
395	2021-02-09	13.58	0.04	-0.29	1,014,754	13.60	13.65	13.46	1.40	-0.15	0.59

ORCC Investment Calculator

This calculator shows the potential of ORCC stock.
Just pick a start date, end date and click Calculate.

Ticker:

ORCC

Date start:

2019-07-18 open

Date end:

2023-02-23 close

Duration:

3 years 221 days

Trading days:

893

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 2019-07-18 open

1,000.00

Shares bought: 64.52

Stock price: 15.50

SELL

Value on 2023-02-23 close

1,025.81

Dividends (6)

14.09%

+144.52

Stock growth

85.91%

-118.71

NET: +25.81

Total ROI: +2.58% (1.03x)

Annualised: +0.71% (1.01x)

Dividends ROI: +14.45% (1.14x)

Dividend Yield: +3.81% (1.04x)

Stock price: 13.66

Duration: 3 years 221 days

Trading days: 893

HIGHEST VALUE

Value on 2019-12-30

1,281.94

Dividends (2)

3.42%

+43.87

Stock growth

96.58%

+238.06

NET: +281.94

Total ROI: +28.19% (1.28x)

Annualised: +73.23% (1.73x)

Dividends ROI: +4.39% (1.04x)

Dividend Yield: 0.00% (1.00x)

Stock price: 19.19

Duration: 165 days

Trading days: 114

LOWEST VALUE

Value on 2020-03-23

565.81

Dividends (2)

7.75%

+43.87

Stock growth

92.25%

-478.06

NET: -434.19

Max drawdown: -43.42% (0.57x)

Annualised: -56.60% (0.43x)

Dividends ROI: +4.39% (1.04x)

Dividend Yield: 0.00% (1.00x)

Stock price: 8.09

Duration: 249 days

Trading days: 171

SELL

Value on 2023-02-23 close

881.29

NET: -118.71

ROI: -11.87% (0.88x)

Annualised: -3.44% (0.97x)

Stock price: 13.66

Duration: 3 years 221 days

Trading days: 893

HIGHEST VALUE

Value on 2019-12-30

1,238.06

NET: +238.06

ROI: +23.81% (1.24x)

Annualised: +60.38% (1.60x)

Stock price: 19.19

Duration: 165 days

Trading days: 114

LOWEST VALUE

Value on 2020-03-23

521.94

NET: -478.06

Max drawdown: -47.81% (0.52x)

Annualised: -61.45% (0.39x)

Stock price: 8.09

Duration: 249 days

Trading days: 171

ORCC Monthly statistics

This section shows monthly performance of ORCC stock.
There are 44 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	13.88 2023-02-23	12.86 2023-02-10	13.07 2023-02-01	13.66 2023-02-23	4.51	6.20	-1.61
2023 January	20	13.27 2023-01-30	11.60 2023-01-03	11.62 2023-01-03	13.07 2023-01-31	12.48	14.20	-0.17
2022 December	21	13.00 2022-12-01	11.40 2022-12-30	12.91 2022-12-01	11.55 2022-12-30	-10.53	0.70	-11.70
2022 November	21	13.54 2022-11-15	11.63 2022-11-02	12.01 2022-11-01	12.91 2022-11-30	7.49	12.74	-3.16
2022 October	21	11.90 2022-10-31	10.18 2022-10-03	10.42 2022-10-03	11.87 2022-10-31	13.92	14.20	-2.30
2022 September	21	13.17 2022-09-12	10.28 2022-09-29	13.06 2022-09-01	10.37 2022-09-30	-20.60	0.84	-21.29
2022 August	23	13.84 2022-08-16	12.64 2022-08-03	12.86 2022-08-01	13.14 2022-08-31	2.18	7.62	-1.71
2022 July	20	12.97 2022-07-29	12.30 2022-07-01	12.30 2022-07-01	12.89 2022-07-29	4.80	5.45	0.00
2022 June	21	13.80 2022-06-02	12.09 2022-06-17	13.53 2022-06-01	12.33 2022-06-30	-8.87	2.00	-10.64
2022 May	21	14.64 2022-05-04	12.53 2022-05-20	14.32 2022-05-02	13.56 2022-05-31	-5.31	2.23	-12.50
2022 April	21	15.33 2022-04-18	14.30 2022-04-29	14.81 2022-04-01	14.31 2022-04-29	-3.38	3.51	-3.44
2022 March	23	15.13 2022-03-02	14.13 2022-03-16	15.04 2022-03-01	14.78 2022-03-31	-1.73	0.60	-6.05
2022 February	20	15.14 2022-02-25	14.14 2022-02-24	14.68 2022-02-01	15.05 2022-02-28	2.52	3.13	-3.68
2022 January	20	14.81 2022-01-12	13.69 2022-01-24	14.16 2022-01-03	14.68 2022-01-31	3.67	4.59	-3.32
2021 December	22	14.55 2021-12-29	13.70 2021-12-20	14.10 2021-12-01	14.16 2021-12-31	0.43	3.19	-2.84
2021 November	21	14.79 2021-11-08	13.83 2021-11-30	14.48 2021-11-01	13.94 2021-11-30	-3.73	2.14	-4.49
2021 October	21	14.57 2021-10-28	14.01 2021-10-04	14.26 2021-10-01	14.38 2021-10-29	0.84	2.17	-1.75
2021 September	21	14.82 2021-09-02	14.07 2021-09-29	14.66 2021-09-01	14.19 2021-09-30	-3.21	1.09	-4.02
2021 August	22	14.83 2021-08-16	14.05 2021-08-19	14.45 2021-08-02	14.60 2021-08-31	1.04	2.63	-2.77
2021 July	13	14.66 2021-07-29	13.98 2021-07-19	14.29 2021-07-01	14.39 2021-07-30	0.70	2.59	-2.17
2021 June	18	14.97 2021-06-16	14.18 2021-06-18	14.58 2021-06-01	14.27 2021-06-30	-2.13	2.67	-2.74
2021 May	20	14.57 2021-05-03	13.47 2021-05-12	14.53 2021-05-03	14.40 2021-05-28	-0.89	0.28	-7.30
2021 April	17	14.64 2021-04-29	13.82 2021-04-01	13.94 2021-04-01	14.45 2021-04-30	3.66	5.02	-0.86
2021 March	23	14.40 2021-03-24	13.54 2021-03-05	14.24 2021-03-01	13.77 2021-03-31	-3.30	1.12	-4.92
2021 February	19	14.30 2021-02-24	12.86 2021-02-01	12.90 2021-02-01	13.98 2021-02-26	8.37	10.85	-0.31
2021 January	19	13.51 2021-01-21	12.28 2021-01-04	12.67 2021-01-04	12.90 2021-01-29	1.82	6.63	-3.08
2020 December	22	13.71 2020-12-03	12.35 2020-12-31	13.59 2020-12-01	12.66 2020-12-31	-6.84	0.88	-9.12
2020 November	20	13.81 2020-11-19	11.42 2020-11-02	11.48 2020-11-02	13.52 2020-11-30	17.77	20.30	-0.52
2020 October	22	12.38 2020-10-09	11.12 2020-10-29	12.14 2020-10-01	11.38 2020-10-30	-6.26	1.98	-8.40
2020 September	21	12.75 2020-09-28	11.90 2020-09-04	12.25 2020-09-01	12.06 2020-09-30	-1.55	4.08	-2.86
2020 August	21	12.55 2020-08-11	11.87 2020-08-21	12.33 2020-08-03	12.34 2020-08-31	0.08	1.78	-3.73
2020 July	22	12.87 2020-07-15	11.62 2020-07-28	12.28 2020-07-01	12.25 2020-07-31	-0.24	4.80	-5.37
2020 June	22	13.26 2020-06-08	11.78 2020-06-11	12.34 2020-06-01	12.33 2020-06-30	-0.08	7.46	-4.54
2020 May	20	13.39 2020-05-08	11.63 2020-05-14	12.51 2020-05-01	12.34 2020-05-29	-1.36	7.03	-7.03
2020 April	21	14.26 2020-04-09	9.77 2020-04-03	11.00 2020-04-01	12.90 2020-04-30	17.27	29.64	-11.18
2020 March	22	15.37 2020-03-02	8.09 2020-03-23	15.27 2020-03-02	11.54 2020-03-31	-24.43	0.65	-47.02
2020 February	19	16.06 2020-02-12	14.69 2020-02-25	15.79 2020-02-03	15.23 2020-02-28	-3.55	1.71	-6.97
2020 January	21	18.05 2020-01-02	15.70 2020-01-31	17.92 2020-01-02	15.76 2020-01-31	-12.05	0.73	-12.39
2019 December	21	19.19 2019-12-30	17.72 2019-12-03	18.16 2019-12-02	17.89 2019-12-31	-1.49	5.67	-2.42
2019 November	20	18.40 2019-11-13	16.83 2019-11-01	16.85 2019-11-01	18.11 2019-11-29	7.48	9.20	-0.12
2019 October	23	17.35 2019-10-11	15.57 2019-10-02	16.27 2019-10-01	17.10 2019-10-31	5.10	6.64	-4.30
2019 September	20	18.15 2019-09-20	15.67 2019-09-30	15.92 2019-09-03	15.77 2019-09-30	-0.94	14.01	-1.57
2019 August	22	16.45 2019-08-01	15.54 2019-08-07	15.84 2019-08-01	15.90 2019-08-30	0.38	3.85	-1.89
2019 July	10	15.99 2019-07-31	15.02 2019-07-18	15.50 2019-07-18	15.85 2019-07-31	2.26	3.16	-3.10

ORCC Dividends

This table shows historical dividends paid by ORCC.
There were at least 6 dividends paid by ORCC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.37	11.18		76.67				2.82
2020-12-30	0.39000	12.45	quaterly	92	2020-12-31	2021-01-19	2020-11-04	3.14
2020-09-29	0.39000	12.92	quaterly	92	2020-09-30	2020-11-13	2020-08-04	3.26
2020-06-29	0.39000	12.68	quaterly	91	2020-06-30	2020-08-14	2020-05-06	3.16
2020-03-30	0.39000	13.52	quaterly	91	2020-03-31	2020-05-15	2020-02-20	3.37
2019-12-30	0.35000	7.48	quaterly	94	2019-12-31	2020-01-31	2019-10-31	1.93
2019-09-27	0.33000	8.04	quaterly	0	2019-09-30	2019-11-15	2019-07-31	2.07

ORCC Stock Splits

This table shows ORCC stock splits.

There are no ORCC stock splits to display.

ORCC Basic Information

Ticker, symbol:

ORCC
Full title:

Owl Rock Capital Corp
First trading day:

2019-07-18
Last trading day:

2023-02-23
Total trading days:

894
Last close price:

13.66 (+1.05%)
Market cap:

4.96B
Stock Exchange:

NYSE
Sector:

Financial Services
Industry:

Credit Services
ORCC CEO:

Mr. Craig W. Packer
Address:

399 PARK AVENUE, 38TH FLOOR
New York City
NEW YORK
10167
Description:

Owl Rock Capital Corporation is a specialty finance company. The Company is focused on lending to the United States and middle-market companies. The Company invests in senior secured or unsecured loans, subordinated loans or mezzanine loans and, to a lesser extent, equity-related securities including warrants, preferred stock and similar forms of senior equity, which may or may not be convertible into a portfolio Company’s common equity. Its investment objective is to generate current income and, to a lesser extent, capital appreciation by targeting investment opportunities with favorable risk-adjusted returns.
Website:

https://www.owlrockcapitalcorporation.com/
Phone number:

12124193000

Best intraday sessions of ORCC

This table shows top 100 best intraday sessions of ORCC.

Position	Date	Percentage
1	2020-03-19	18.31
2	2020-03-24	12.15
3	2020-03-26	8.54
4	2020-04-09	7.92
5	2020-03-25	5.31
6	2022-02-24	5.06
7	2020-04-06	4.95
8	2019-09-18	4.55
9	2022-11-03	4.38
10	2020-04-07	4.29
11	2022-10-25	4.28
12	2020-06-15	4.19
13	2020-07-31	4.08
14	2020-03-27	3.80
15	2020-04-30	3.61
16	2022-10-04	3.60
17	2020-11-05	3.57
18	2020-06-02	3.48
19	2020-03-30	3.40
20	2020-11-10	3.33
21	2020-04-22	3.25
22	2022-10-13	3.05
23	2020-02-28	3.04
24	2020-06-08	2.98
25	2022-07-01	2.93
26	2020-09-08	2.91
27	2021-03-26	2.88
28	2023-01-11	2.83
29	2019-09-16	2.72
30	2023-02-23	2.63
31	2022-10-28	2.63
32	2022-05-25	2.59
33	2020-05-06	2.59
34	2022-08-05	2.58
35	2020-12-31	2.51
36	2020-03-13	2.50
37	2020-04-01	2.45
38	2020-10-29	2.39
39	2020-09-25	2.39
40	2020-07-30	2.38
41	2021-05-13	2.35
42	2020-05-07	2.33
43	2020-05-14	2.33
44	2023-02-10	2.25
45	2020-08-24	2.23
46	2020-08-07	2.22
47	2019-11-18	2.21
48	2020-08-04	2.17
49	2019-10-10	2.14
50	2022-10-03	2.11
51	2022-05-27	2.09
52	2023-01-03	2.07
53	2019-12-26	2.02
54	2020-04-27	2.00
55	2022-03-21	1.99
56	2022-08-08	1.97
57	2019-11-01	1.96
58	2022-05-04	1.95
59	2019-10-29	1.94
60	2021-08-20	1.91
61	2020-07-22	1.90
62	2022-07-05	1.84
63	2023-01-12	1.81
64	2019-11-26	1.81
65	2021-05-14	1.79
66	2020-11-04	1.77
67	2021-05-19	1.71
68	2021-01-14	1.71
69	2020-06-25	1.70
70	2022-05-03	1.70
71	2020-08-28	1.65
72	2022-01-25	1.64
73	2019-09-06	1.63
74	2020-07-14	1.62
75	2020-10-15	1.61
76	2022-07-27	1.60
77	2022-06-17	1.56
78	2020-12-15	1.55
79	2022-12-23	1.54
80	2022-03-17	1.54
81	2021-01-05	1.53
82	2019-11-05	1.53
83	2022-08-11	1.48
84	2022-04-13	1.48
85	2022-06-02	1.47
86	2022-01-28	1.47
87	2022-04-27	1.46
88	2019-10-02	1.46
89	2021-10-28	1.46
90	2022-10-31	1.45
91	2021-02-02	1.45
92	2019-09-12	1.44
93	2022-10-12	1.43
94	2021-12-06	1.41
95	2021-07-20	1.41
96	2022-06-30	1.40
97	2020-05-05	1.40
98	2020-02-06	1.40
99	2020-10-01	1.40
100	2020-10-08	1.40

Worst intraday sessions of ORCC

This table shows the worst 100 intraday sessions of ORCC.

Position	Date	Percentage
1	2020-03-23	-16.50
2	2020-03-18	-12.03
3	2020-04-13	-7.24
4	2020-03-20	-6.75
5	2019-09-20	-6.53
6	2020-03-10	-5.75
7	2020-03-09	-5.56
8	2022-09-29	-5.48
9	2020-04-02	-5.41
10	2019-12-30	-5.02
11	2022-05-05	-4.67
12	2019-09-23	-4.67
13	2020-04-15	-4.65
14	2020-05-13	-4.41
15	2020-02-25	-3.93
16	2020-04-20	-3.90
17	2022-09-22	-3.87
18	2019-11-15	-3.83
19	2020-05-08	-3.68
20	2022-03-07	-3.50
21	2019-10-01	-3.32
22	2022-06-16	-3.24
23	2020-03-17	-3.21
24	2022-12-05	-3.19
25	2019-10-11	-3.02
26	2022-04-26	-2.98
27	2020-06-10	-2.98
28	2020-01-15	-2.95
29	2020-10-19	-2.92
30	2020-04-16	-2.88
31	2021-01-04	-2.84
32	2020-04-21	-2.81
33	2022-04-29	-2.79
34	2020-04-28	-2.77
35	2021-03-24	-2.74
36	2021-06-18	-2.74
37	2022-05-18	-2.68
38	2022-05-09	-2.67
39	2020-06-16	-2.65
40	2020-06-11	-2.61
41	2022-12-06	-2.57
42	2020-05-15	-2.42
43	2022-11-28	-2.36
44	2022-05-20	-2.31
45	2021-08-19	-2.28
46	2020-12-30	-2.28
47	2022-09-26	-2.28
48	2020-11-09	-2.27
49	2020-08-03	-2.27
50	2022-11-18	-2.26
51	2022-10-10	-2.14
52	2021-05-12	-2.10
53	2020-07-02	-2.07
54	2021-05-10	-2.04
55	2022-06-13	-2.00
56	2020-08-11	-2.00
57	2020-10-28	-1.98
58	2019-11-20	-1.94
59	2022-04-22	-1.94
60	2020-01-14	-1.94
61	2020-03-06	-1.93
62	2020-05-22	-1.88
63	2022-08-30	-1.88
64	2022-11-14	-1.87
65	2020-07-23	-1.87
66	2020-09-23	-1.86
67	2020-12-02	-1.86
68	2020-11-30	-1.82
69	2021-05-06	-1.81
70	2022-06-09	-1.77
71	2022-12-16	-1.75
72	2022-12-13	-1.75
73	2019-10-14	-1.74
74	2020-06-23	-1.73
75	2020-05-11	-1.71
76	2022-09-14	-1.71
77	2020-04-29	-1.71
78	2021-03-04	-1.70
79	2020-08-26	-1.70
80	2022-12-19	-1.69
81	2020-07-13	-1.68
82	2022-05-02	-1.68
83	2019-09-26	-1.63
84	2020-01-10	-1.63
85	2020-01-17	-1.61
86	2022-04-04	-1.61
87	2019-10-25	-1.60
88	2019-12-23	-1.58
89	2022-01-05	-1.58
90	2020-04-03	-1.55
91	2022-09-02	-1.53
92	2020-05-04	-1.53
93	2023-02-09	-1.52
94	2020-02-20	-1.51
95	2020-03-12	-1.50
96	2022-06-28	-1.48
97	2022-08-02	-1.48
98	2019-11-27	-1.48
99	2020-09-03	-1.47
100	2019-09-09	-1.47

Best after-hours sessions of ORCC

This table shows top 100 best after-hours sessions of ORCC.

Position	Date	Percentage
1	2020-05-15	5.29
2	2020-03-23	4.73
3	2020-11-06	4.51
4	2020-04-15	4.20
5	2022-11-02	3.96
6	2020-03-09	3.78
7	2020-04-06	3.63
8	2020-06-11	3.60
9	2020-04-03	3.55
10	2020-04-09	3.41
11	2020-04-16	3.30
12	2021-06-18	3.17
13	2019-09-30	3.17
14	2020-06-15	3.14
15	2019-10-10	2.99
16	2019-10-11	2.99
17	2020-04-07	2.77
18	2022-11-09	2.56
19	2020-11-05	2.56
20	2019-10-30	2.54
21	2020-06-04	2.52
22	2020-04-23	2.27
23	2023-02-22	2.23
24	2020-04-24	2.12
25	2022-12-12	2.11
26	2021-11-10	2.10
27	2019-08-12	2.08
28	2020-04-28	1.98
29	2020-05-26	1.90
30	2020-03-25	1.88
31	2020-04-27	1.88
32	2022-05-16	1.87
33	2021-02-26	1.86
34	2020-04-17	1.82
35	2020-02-20	1.79
36	2020-07-02	1.79
37	2022-10-03	1.79
38	2020-03-12	1.78
39	2022-11-03	1.74
40	2020-11-13	1.70
41	2020-06-22	1.68
42	2021-02-25	1.67
43	2020-07-08	1.63
44	2020-06-18	1.61
45	2019-07-30	1.53
46	2020-05-19	1.52
47	2019-11-05	1.50
48	2022-09-01	1.48
49	2022-10-17	1.46
50	2021-02-23	1.45
51	2022-06-17	1.45
52	2020-05-22	1.43
53	2022-06-14	1.43
54	2020-05-06	1.42
55	2020-08-04	1.39
56	2019-07-22	1.36
57	2019-12-03	1.35
58	2020-08-11	1.31
59	2022-10-14	1.30
60	2019-09-18	1.30
61	2019-09-16	1.30
62	2021-05-28	1.25
63	2020-12-11	1.25
64	2021-03-31	1.23
65	2020-05-07	1.22
66	2020-07-01	1.21
67	2020-07-10	1.21
68	2021-01-13	1.18
69	2019-12-26	1.18
70	2022-10-31	1.18
71	2022-09-26	1.17
72	2020-06-02	1.17
73	2020-06-09	1.16
74	2019-07-26	1.15
75	2021-11-30	1.15
76	2021-11-26	1.14
77	2020-04-08	1.13
78	2022-04-19	1.13
79	2019-11-11	1.13
80	2020-07-14	1.12
81	2022-05-09	1.07
82	2022-05-25	1.07
83	2021-04-19	1.05
84	2022-03-08	1.04
85	2020-05-21	1.03
86	2022-05-20	1.02
87	2020-02-07	1.01
88	2023-01-05	1.00
89	2022-05-12	1.00
90	2022-09-09	1.00
91	2020-05-14	0.98
92	2021-08-04	0.98
93	2021-11-03	0.97
94	2020-06-19	0.96
95	2019-08-14	0.95
96	2022-09-14	0.95
97	2019-12-18	0.95
98	2020-11-02	0.95
99	2020-02-25	0.94
100	2020-10-23	0.94

Worst after-hours sessions of ORCC

This table shows the worst 100 after-hours sessions of ORCC.

Position	Date	Percentage
1	2020-03-13	-8.54
2	2020-03-11	-5.23
3	2020-03-06	-4.69
4	2020-03-31	-4.68
5	2022-09-28	-3.44
6	2020-04-14	-3.39
7	2020-06-10	-3.39
8	2020-03-20	-3.33
9	2020-04-01	-3.28
10	2020-04-30	-3.02
11	2020-09-28	-2.90
12	2021-06-28	-2.72
13	2020-01-02	-2.53
14	2022-02-23	-2.47
15	2020-06-12	-2.45
16	2022-06-28	-2.36
17	2020-03-27	-2.36
18	2020-07-30	-2.32
19	2020-03-10	-2.16
20	2020-12-29	-2.15
21	2021-12-29	-2.07
22	2020-03-17	-2.03
23	2020-06-26	-2.00
24	2022-05-04	-1.98
25	2022-06-10	-1.96
26	2022-12-28	-1.95
27	2021-03-29	-1.89
28	2020-07-17	-1.84
29	2021-07-09	-1.72
30	2020-04-29	-1.66
31	2022-06-15	-1.63
32	2022-10-04	-1.60
33	2020-02-27	-1.53
34	2020-02-21	-1.52
35	2019-10-31	-1.46
36	2022-10-12	-1.41
37	2021-09-28	-1.40
38	2020-03-18	-1.39
39	2022-05-06	-1.32
40	2019-08-08	-1.32
41	2022-03-29	-1.27
42	2020-03-26	-1.25
43	2021-09-17	-1.25
44	2019-09-26	-1.23
45	2020-05-13	-1.23
46	2020-07-06	-1.20
47	2020-06-25	-1.20
48	2022-07-01	-1.18
49	2022-04-18	-1.18
50	2020-05-18	-1.17
51	2022-06-29	-1.14
52	2020-06-08	-1.14
53	2020-09-18	-1.13
54	2021-11-24	-1.13
55	2022-09-22	-1.11
56	2020-12-09	-1.09
57	2020-12-10	-1.09
58	2020-04-13	-1.08
59	2022-12-14	-1.06
60	2020-10-01	-1.06
61	2020-10-29	-1.04
62	2022-07-22	-1.03
63	2020-10-27	-1.02
64	2021-05-18	-0.99
65	2022-01-21	-0.98
66	2020-09-16	-0.97
67	2022-08-19	-0.97
68	2020-05-01	-0.96
69	2022-08-16	-0.94
70	2021-01-08	-0.94
71	2020-03-24	-0.93
72	2020-07-29	-0.93
73	2019-11-04	-0.93
74	2022-02-25	-0.93
75	2022-10-06	-0.92
76	2020-03-05	-0.92
77	2020-08-26	-0.91
78	2022-11-16	-0.90
79	2021-07-02	-0.89
80	2022-07-13	-0.88
81	2023-01-18	-0.85
82	2022-06-02	-0.80
83	2020-03-16	-0.80
84	2022-07-12	-0.79
85	2022-12-29	-0.78
86	2022-09-23	-0.78
87	2022-11-01	-0.76
88	2020-04-20	-0.76
89	2020-08-03	-0.75
90	2019-08-02	-0.75
91	2020-08-06	-0.74
92	2022-10-18	-0.73
93	2020-08-31	-0.73
94	2020-06-23	-0.72
95	2020-01-03	-0.69
96	2022-05-11	-0.68
97	2022-08-26	-0.68
98	2023-02-17	-0.68
99	2022-08-18	-0.66
100	2020-05-04	-0.65

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:32:06

ORCC information

Full title

Owl Rock Capital Corp
First trading day

2019-07-18
Last trading day

2023-02-23
Total trading days

894
Last close price

13.66 (+1.05%)
Market cap

4.96B
Stock Exchange

NYSE
Sector

Financial Services
Industry

Credit Services
ORCC CEO

Mr. Craig W. Packer
Address

399 PARK AVENUE, 38TH FLOOR
New York City
NEW YORK
10167
Website

https://www.owlrockcapitalcorporation.com/
Phone number

12124193000
Description

Owl Rock Capital Corporation is a specialty finance company. The Company is focused on lending to the United States and middle-market companies. The Company invests in senior secured or unsecured loans, subordinated loans or mezzanine loans and, to a lesser extent, equity-related securities including warrants, preferred stock and similar forms of senior equity, which may or may not be convertible into a portfolio Company’s common equity. Its investment objective is to generate current income and, to a lesser extent, capital appreciation by targeting investment opportunities with favorable risk-adjusted returns.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

128 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...