Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	13.17	13.25	12.92	12.98	-	-0.54%	2,327,315
Dec 12, 2025	13.20	13.29	13.03	13.05	13.05	-0.76%	3,298,117
Dec 11, 2025	13.43	13.45	13.13	13.15	13.15	-1.72%	4,068,022
Dec 10, 2025	13.38	13.43	13.31	13.38	13.38	0.30%	3,842,824
Dec 9, 2025	13.32	13.43	13.32	13.34	13.34	0.30%	4,155,527
Dec 8, 2025	13.46	13.49	13.23	13.30	13.30	-1.34%	4,189,636
Dec 5, 2025	13.41	13.58	13.37	13.48	13.48	0.22%	3,419,014
Dec 4, 2025	13.42	13.51	13.38	13.45	13.45	0.30%	3,120,785
Dec 3, 2025	13.22	13.44	13.22	13.41	13.41	1.44%	2,949,822
Dec 2, 2025	13.27	13.33	13.13	13.22	13.22	-0.15%	3,940,615
Dec 1, 2025	13.13	13.37	13.13	13.24	13.24	0.53%	5,592,652
Nov 28, 2025	13.16	13.25	13.14	13.17	13.17	0.30%	3,491,382
Nov 26, 2025	12.87	13.16	12.85	13.13	13.13	1.94%	7,800,448
Nov 25, 2025	12.68	12.89	12.58	12.88	12.88	1.82%	7,157,529
Nov 24, 2025	12.38	12.68	12.37	12.65	12.65	2.51%	9,688,912
Nov 21, 2025	12.08	12.47	12.03	12.34	12.34	2.58%	12,195,319
Nov 20, 2025	12.12	12.20	11.90	12.03	12.03	0.50%	10,220,043
Nov 19, 2025	11.85	12.22	11.65	11.97	11.97	1.87%	13,059,536
Nov 18, 2025	11.74	11.82	11.65	11.75	11.75	-0.93%	10,352,576
Nov 17, 2025	11.90	12.11	11.85	11.86	11.86	-0.34%	7,466,769
Nov 14, 2025	11.89	11.93	11.79	11.90	11.90	-0.50%	3,534,280
Nov 13, 2025	12.08	12.18	11.90	11.96	11.96	-1.16%	6,738,329
Nov 12, 2025	12.04	12.15	12.00	12.10	12.10	0.25%	4,339,012
Nov 11, 2025	12.10	12.14	11.94	12.07	12.07	-0.08%	5,456,528
Nov 10, 2025	12.20	12.25	11.93	12.08	12.08	-0.49%	5,098,509
Nov 7, 2025	12.12	12.21	11.98	12.14	12.14	0.33%	6,286,809
Nov 6, 2025	12.22	12.48	11.94	12.10	12.10	-5.32%	12,653,300
Nov 5, 2025	12.90	12.90	12.63	12.78	12.78	-1.01%	5,003,938
Nov 4, 2025	13.04	13.04	12.80	12.91	12.91	-1.07%	3,971,003
Nov 3, 2025	13.00	13.09	12.85	13.05	13.05	0.23%	3,503,416
Oct 31, 2025	12.80	13.12	12.74	13.02	13.02	1.64%	3,507,682
Oct 30, 2025	13.00	13.01	12.70	12.81	12.81	-1.91%	5,570,363
Oct 29, 2025	13.17	13.24	13.00	13.06	13.06	-1.36%	3,624,211
Oct 28, 2025	13.23	13.39	13.16	13.24	13.24	0.30%	4,403,434
Oct 27, 2025	13.00	13.24	12.98	13.20	13.20	1.30%	4,564,235
Oct 24, 2025	13.11	13.14	12.96	13.03	13.03	0.23%	4,241,825
Oct 23, 2025	13.00	13.06	12.87	13.00	13.00	0.31%	5,949,923
Oct 22, 2025	12.88	13.03	12.86	12.96	12.96	-	4,898,841
Oct 21, 2025	12.71	13.08	12.70	12.96	12.96	2.05%	4,879,211
Oct 20, 2025	12.68	12.79	12.62	12.70	12.70	0.79%	4,883,250
Oct 17, 2025	12.54	12.69	12.48	12.60	12.60	0.48%	6,804,360
Oct 16, 2025	12.89	12.92	12.50	12.54	12.54	-2.56%	5,524,613
Oct 15, 2025	12.93	13.08	12.78	12.87	12.87	-	6,750,070
Oct 14, 2025	12.38	12.91	12.37	12.87	12.87	2.96%	7,920,345
Oct 13, 2025	12.21	12.56	12.19	12.50	12.50	3.05%	5,295,099
Oct 10, 2025	12.19	12.31	12.04	12.13	12.13	-0.82%	9,139,653
Oct 9, 2025	12.47	12.47	12.15	12.23	12.23	-1.61%	5,892,519
Oct 8, 2025	12.55	12.65	12.40	12.43	12.43	-0.88%	5,324,019
Oct 7, 2025	12.60	12.69	12.38	12.54	12.54	-	6,221,731
Oct 6, 2025	12.72	12.78	12.51	12.54	12.54	-0.95%	5,223,304