Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.75	12.77	12.64	12.68	-	0.28%	995,706
Jan 21, 2026	12.49	12.69	12.49	12.64	12.64	1.77%	2,857,453
Jan 20, 2026	12.43	12.52	12.32	12.42	12.42	-1.51%	4,128,491
Jan 16, 2026	12.75	12.76	12.53	12.61	12.61	-0.94%	3,954,983
Jan 15, 2026	12.67	12.78	12.61	12.73	12.73	0.39%	4,173,389
Jan 14, 2026	12.47	12.69	12.43	12.68	12.68	1.93%	4,321,946
Jan 13, 2026	12.70	12.79	12.43	12.44	12.44	-1.66%	3,572,139
Jan 12, 2026	12.51	12.67	12.48	12.65	12.65	0.72%	3,020,654
Jan 9, 2026	12.70	12.74	12.55	12.56	12.56	-0.48%	2,772,299
Jan 8, 2026	12.20	12.71	12.20	12.62	12.62	2.94%	3,685,546
Jan 7, 2026	12.50	12.52	12.19	12.26	12.26	-1.92%	4,946,390
Jan 6, 2026	12.60	12.65	12.36	12.50	12.50	-1.19%	4,163,245
Jan 5, 2026	12.62	12.76	12.56	12.65	12.65	0.72%	4,073,169
Jan 2, 2026	12.50	12.64	12.33	12.56	12.56	1.05%	3,212,236
Dec 31, 2025	12.39	12.54	12.37	12.43	12.43	-2.59%	6,009,063
Dec 30, 2025	12.68	12.84	12.65	12.76	12.39	0.71%	4,994,415
Dec 29, 2025	12.73	12.83	12.66	12.67	12.30	-0.47%	5,297,002
Dec 26, 2025	12.61	12.77	12.54	12.73	12.36	1.11%	3,566,100
Dec 24, 2025	12.50	12.64	12.50	12.59	12.22	0.32%	2,665,283
Dec 23, 2025	12.61	12.67	12.50	12.55	12.19	-0.87%	4,184,620
Dec 22, 2025	12.61	12.71	12.57	12.66	12.29	0.08%	5,564,991
Dec 19, 2025	12.69	12.72	12.57	12.65	12.28	-0.39%	6,630,864
Dec 18, 2025	12.98	13.03	12.64	12.70	12.33	-1.63%	5,008,546
Dec 17, 2025	13.02	13.15	12.91	12.91	12.54	-0.54%	4,758,730
Dec 16, 2025	13.00	13.09	12.94	12.98	12.60	-0.23%	3,384,807
Dec 15, 2025	13.17	13.25	12.92	13.01	12.63	-0.31%	4,314,929
Dec 12, 2025	13.20	13.29	13.03	13.05	12.67	-0.76%	3,334,410
Dec 11, 2025	13.43	13.45	13.13	13.15	12.77	-1.72%	4,087,320
Dec 10, 2025	13.38	13.43	13.31	13.38	12.99	0.30%	3,920,461
Dec 9, 2025	13.32	13.43	13.32	13.34	12.95	0.30%	4,162,406
Dec 8, 2025	13.46	13.49	13.23	13.30	12.91	-1.34%	4,189,636
Dec 5, 2025	13.41	13.58	13.37	13.48	13.09	0.22%	3,419,014
Dec 4, 2025	13.42	13.51	13.38	13.45	13.06	0.30%	3,120,785
Dec 3, 2025	13.22	13.44	13.22	13.41	13.02	1.44%	2,949,822
Dec 2, 2025	13.27	13.33	13.13	13.22	12.84	-0.15%	3,940,615
Dec 1, 2025	13.13	13.37	13.13	13.24	12.86	0.53%	5,592,652
Nov 28, 2025	13.16	13.25	13.14	13.17	12.79	0.30%	3,491,382
Nov 26, 2025	12.87	13.16	12.85	13.13	12.75	1.94%	7,800,448
Nov 25, 2025	12.68	12.89	12.58	12.88	12.51	1.82%	7,157,529
Nov 24, 2025	12.38	12.68	12.37	12.65	12.28	2.51%	9,688,912
Nov 21, 2025	12.08	12.47	12.03	12.34	11.98	2.58%	12,195,319
Nov 20, 2025	12.12	12.20	11.90	12.03	11.68	0.50%	10,220,043
Nov 19, 2025	11.85	12.22	11.65	11.97	11.62	1.87%	13,059,536
Nov 18, 2025	11.74	11.82	11.65	11.75	11.41	-0.93%	10,352,576
Nov 17, 2025	11.90	12.11	11.85	11.86	11.52	-0.34%	7,466,769
Nov 14, 2025	11.89	11.93	11.79	11.90	11.55	-0.50%	3,534,280
Nov 13, 2025	12.08	12.18	11.90	11.96	11.61	-1.16%	6,738,329
Nov 12, 2025	12.04	12.15	12.00	12.10	11.75	0.25%	4,339,012
Nov 11, 2025	12.10	12.14	11.94	12.07	11.72	-0.08%	5,456,528
Nov 10, 2025	12.20	12.25	11.93	12.08	11.73	-0.49%	5,098,509