Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.85	10.85	10.78	10.78	-	-	84,223
Jul 29, 2026	11.05	11.05	10.75	10.78	10.78	-2.18%	3,071,848
Jul 28, 2026	10.90	11.08	10.88	11.02	11.02	0.92%	4,118,084
Jul 27, 2026	10.85	11.00	10.83	10.92	10.92	1.39%	2,689,010
Jul 24, 2026	10.82	10.83	10.72	10.77	10.77	0.65%	2,759,029
Jul 23, 2026	10.75	10.80	10.63	10.70	10.70	-1.02%	2,846,412
Jul 22, 2026	10.93	11.00	10.76	10.81	10.81	-1.10%	2,027,645
Jul 21, 2026	10.87	11.03	10.86	10.93	10.93	0.55%	2,512,583
Jul 20, 2026	11.00	11.02	10.76	10.87	10.87	-1.09%	2,761,174
Jul 17, 2026	11.10	11.29	10.97	10.99	10.99	-1.79%	3,098,165
Jul 16, 2026	11.10	11.22	11.04	11.19	11.19	0.81%	3,909,265
Jul 15, 2026	11.10	11.27	11.05	11.10	11.10	1.00%	5,615,255
Jul 14, 2026	10.96	11.07	10.91	10.99	10.99	1.20%	3,196,373
Jul 13, 2026	10.99	11.09	10.86	10.86	10.86	-0.91%	3,181,010
Jul 10, 2026	10.86	11.10	10.86	10.96	10.96	2.05%	3,613,832
Jul 9, 2026	10.79	10.81	10.70	10.74	10.74	-0.19%	2,300,260
Jul 8, 2026	10.82	10.85	10.67	10.76	10.76	-0.65%	4,265,714
Jul 7, 2026	10.94	11.09	10.79	10.83	10.83	-0.82%	2,844,182
Jul 6, 2026	10.86	11.04	10.82	10.92	10.92	0.92%	4,350,273
Jul 2, 2026	10.96	10.98	10.76	10.82	10.82	0.19%	2,830,526
Jul 1, 2026	10.95	11.00	10.76	10.80	10.80	-0.64%	4,578,188
Jun 30, 2026	10.81	11.00	10.80	10.87	10.87	0.28%	3,536,585
Jun 29, 2026	10.91	11.19	10.87	11.15	10.84	3.05%	3,968,959
Jun 26, 2026	10.66	10.91	10.66	10.82	10.52	1.31%	4,277,050
Jun 25, 2026	10.73	10.79	10.60	10.68	10.38	-0.37%	3,533,858
Jun 24, 2026	10.81	10.85	10.70	10.72	10.42	-0.74%	3,842,313
Jun 23, 2026	10.72	10.90	10.70	10.80	10.50	0.09%	3,638,779
Jun 22, 2026	10.89	11.07	10.78	10.79	10.49	-0.74%	2,901,293
Jun 18, 2026	10.90	10.95	10.83	10.87	10.57	0.46%	8,168,759
Jun 17, 2026	11.09	11.14	10.79	10.82	10.52	-2.43%	5,018,810
Jun 16, 2026	11.14	11.23	11.06	11.09	10.78	0.09%	4,045,464
Jun 15, 2026	11.32	11.36	11.04	11.08	10.77	-0.89%	3,847,789
Jun 12, 2026	11.22	11.30	11.08	11.18	10.87	0.09%	2,097,976
Jun 11, 2026	11.15	11.22	11.03	11.17	10.86	0.45%	1,997,603
Jun 10, 2026	11.10	11.22	11.06	11.12	10.81	-0.36%	2,739,874
Jun 9, 2026	11.08	11.16	11.01	11.16	10.85	1.64%	2,802,216
Jun 8, 2026	11.02	11.12	10.89	10.98	10.67	-0.36%	2,558,417
Jun 5, 2026	11.29	11.33	10.98	11.02	10.71	-2.48%	3,004,492
Jun 4, 2026	11.08	11.35	11.08	11.30	10.99	3.20%	2,833,411
Jun 3, 2026	11.02	11.04	10.90	10.95	10.65	-2.32%	5,356,610
Jun 2, 2026	11.34	11.43	11.18	11.21	10.90	-1.84%	4,594,663
Jun 1, 2026	11.30	11.52	11.29	11.42	11.10	1.42%	3,586,182
May 29, 2026	11.11	11.37	11.08	11.26	10.95	1.35%	5,594,270
May 28, 2026	11.10	11.32	11.08	11.11	10.80	-0.54%	3,086,028
May 27, 2026	11.19	11.35	11.17	11.17	10.86	-0.18%	2,342,447
May 26, 2026	11.05	11.33	11.04	11.19	10.88	1.45%	2,540,303
May 22, 2026	11.22	11.28	11.01	11.03	10.72	-1.34%	2,485,133
May 21, 2026	11.16	11.30	11.06	11.18	10.87	0.54%	2,641,846
May 20, 2026	11.06	11.25	10.96	11.12	10.81	0.63%	2,918,476
May 19, 2026	11.01	11.17	10.91	11.05	10.74	0.36%	3,544,245