Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	11.06	11.38	11.03	11.34	11.34	3.75%	5,296,961
Apr 13, 2026	10.71	10.95	10.70	10.93	10.93	0.55%	5,206,385
Apr 10, 2026	10.84	10.99	10.75	10.87	10.87	1.02%	4,282,102
Apr 9, 2026	10.67	10.85	10.65	10.76	10.76	0.09%	6,212,951
Apr 8, 2026	11.14	11.29	10.73	10.75	10.75	-1.38%	5,405,624
Apr 7, 2026	10.97	11.09	10.85	10.90	10.90	-1.27%	5,034,319
Apr 6, 2026	10.84	11.06	10.81	11.04	11.04	1.66%	3,747,885
Apr 2, 2026	10.56	10.94	10.52	10.86	10.86	0.93%	7,858,871
Apr 1, 2026	11.08	11.08	10.71	10.76	10.76	-2.71%	6,908,910
Mar 31, 2026	10.63	11.09	10.62	11.06	11.06	1.56%	9,684,030
Mar 30, 2026	10.93	10.98	10.77	10.89	10.52	0.55%	7,249,823
Mar 27, 2026	11.05	11.12	10.78	10.83	10.46	-2.52%	6,984,055
Mar 26, 2026	11.18	11.32	11.07	11.11	10.73	-1.16%	5,543,646
Mar 25, 2026	11.27	11.44	11.11	11.24	10.86	0.54%	3,771,815
Mar 24, 2026	11.18	11.33	11.06	11.18	10.80	-1.24%	5,770,767
Mar 23, 2026	11.28	11.44	11.15	11.32	10.94	1.52%	4,482,338
Mar 20, 2026	11.44	11.51	11.11	11.15	10.77	-2.53%	6,664,492
Mar 19, 2026	11.35	11.50	11.31	11.44	11.05	0.35%	5,260,838
Mar 18, 2026	11.39	11.69	11.37	11.40	11.01	-0.44%	5,813,730
Mar 17, 2026	11.19	11.49	11.17	11.45	11.06	3.06%	5,267,593
Mar 16, 2026	11.02	11.12	10.87	11.11	10.73	1.46%	6,057,050
Mar 13, 2026	11.09	11.22	10.90	10.95	10.58	-0.36%	5,884,243
Mar 12, 2026	11.02	11.18	10.87	10.99	10.62	-1.61%	10,256,179
Mar 11, 2026	11.35	11.52	10.98	11.17	10.79	-1.67%	9,104,145
Mar 10, 2026	11.40	11.54	11.25	11.36	10.97	-0.44%	7,393,893
Mar 9, 2026	11.31	11.43	11.21	11.41	11.02	-0.52%	8,489,292
Mar 6, 2026	11.46	11.63	11.32	11.47	11.08	-0.78%	7,773,315
Mar 5, 2026	11.51	11.87	11.50	11.56	11.17	0.09%	6,780,784
Mar 4, 2026	11.57	11.66	11.35	11.55	11.16	0.43%	6,847,957
Mar 3, 2026	11.25	11.69	11.23	11.50	11.11	-0.26%	6,412,090
Mar 2, 2026	11.10	11.63	10.98	11.53	11.14	2.13%	6,501,450
Feb 27, 2026	11.55	11.62	11.18	11.29	10.91	-3.67%	7,094,535
Feb 26, 2026	11.94	11.96	11.55	11.72	11.32	-1.60%	7,158,345
Feb 25, 2026	11.73	11.98	11.56	11.91	11.51	1.97%	7,670,562
Feb 24, 2026	11.41	11.78	11.31	11.68	11.28	1.48%	11,438,632
Feb 23, 2026	11.35	11.71	11.35	11.51	11.12	0.35%	11,807,300
Feb 20, 2026	11.28	11.63	11.15	11.47	11.08	0.35%	8,879,800
Feb 19, 2026	12.01	12.10	11.19	11.43	11.04	-1.04%	13,575,388
Feb 18, 2026	11.43	11.67	11.34	11.55	11.16	1.05%	6,363,836
Feb 17, 2026	11.50	11.58	11.34	11.43	11.04	-0.35%	6,003,170
Feb 13, 2026	11.82	11.82	11.46	11.47	11.08	-3.29%	4,921,750
Feb 12, 2026	12.01	12.06	11.73	11.86	11.46	-0.75%	9,008,784
Feb 11, 2026	11.95	12.01	11.73	11.95	11.54	0.17%	3,480,009
Feb 10, 2026	11.75	12.04	11.65	11.93	11.52	1.62%	3,856,504
Feb 9, 2026	11.33	11.76	11.32	11.74	11.34	2.44%	5,569,681
Feb 6, 2026	11.03	11.58	11.01	11.46	11.07	5.04%	9,928,604
Feb 5, 2026	11.00	11.06	10.70	10.91	10.54	-2.94%	12,079,930
Feb 4, 2026	11.21	11.29	11.03	11.24	10.86	1.35%	9,362,667
Feb 3, 2026	11.40	11.41	10.92	11.09	10.71	-3.48%	13,167,680
Feb 2, 2026	11.92	11.96	11.35	11.49	11.10	-4.25%	14,522,324