Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	11.81	11.96	11.64	11.83	-	0.21%	1,503,292
May 4, 2026	11.80	11.97	11.74	11.80	11.80	-0.51%	2,985,082
May 1, 2026	11.85	11.95	11.75	11.86	11.86	1.19%	3,420,412
Apr 30, 2026	11.28	11.78	11.24	11.72	11.72	3.99%	3,355,315
Apr 29, 2026	11.35	11.41	11.16	11.27	11.27	-0.79%	2,289,895
Apr 28, 2026	11.24	11.36	11.08	11.36	11.36	1.52%	2,836,814
Apr 27, 2026	11.32	11.38	11.08	11.19	11.19	-0.71%	3,634,438
Apr 24, 2026	11.41	11.53	11.24	11.27	11.27	-0.70%	3,189,439
Apr 23, 2026	11.58	11.59	11.28	11.35	11.35	-2.24%	2,734,686
Apr 22, 2026	11.67	11.73	11.50	11.61	11.61	0.87%	2,655,294
Apr 21, 2026	11.82	11.85	11.48	11.51	11.51	-2.29%	3,603,795
Apr 20, 2026	11.70	11.84	11.66	11.78	11.78	-0.08%	3,770,253
Apr 17, 2026	11.60	11.88	11.60	11.79	11.79	1.64%	4,365,197
Apr 16, 2026	11.68	11.74	11.56	11.60	11.60	-0.26%	4,839,440
Apr 15, 2026	11.39	11.66	11.38	11.63	11.63	2.56%	6,223,646
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