Blue Owl Capital Inc. (BIT:1OWL)
Italy · Delayed Price · Currency is EUR 8.00
+0.15 (1.91%)
At close: Oct 2, 2026
BIT:1OWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Oct 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | - |
| Sep 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Sep 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Sep 28, 2026 | 8.45 | 8.45 | 8.00 | 7.95 | 7.95 | -1.85% | 325 |
| Sep 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Sep 24, 2026 | 8.50 | 8.50 | 8.50 | 8.05 | 8.05 | -4.73% | 588 |
| Sep 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Sep 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Sep 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Sep 18, 2026 | 8.60 | 8.60 | 8.60 | 8.55 | 8.55 | -3.39% | 5 |
| Sep 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Sep 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Sep 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Sep 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Sep 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Sep 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.50% | - |
| Sep 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Aug 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Aug 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Aug 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Aug 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Aug 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Aug 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Aug 13, 2026 | 10.40 | 10.40 | 10.30 | 10.60 | 10.60 | 2.91% | 437 |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | - | - |
| Aug 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | 2.94% | - |
| Aug 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.01 | 0.99% | - |
| Aug 7, 2026 | 10.20 | 10.20 | 10.20 | 10.10 | 9.91 | 2.02% | 5 |
| Aug 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.71 | -1.00% | - |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.81 | - | - |
| Aug 4, 2026 | 9.60 | 9.75 | 9.60 | 10.00 | 9.81 | 6.38% | 151 |
| Aug 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.22 | 5.62% | - |
| Jul 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.73 | 2.89% | - |
| Jul 30, 2026 | 7.95 | 7.95 | 7.95 | 8.65 | 8.49 | 2.98% | 780 |
| Jul 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.24 | -1.75% | - |
| Jul 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | - | 31 |
| Jul 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.39 | 3.64% | - |