Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	11.16	11.20	11.08	11.14	11.14	-0.27%	2,419,068
Sep 8, 2026	11.43	11.47	11.16	11.17	11.17	-2.02%	2,985,991
Sep 4, 2026	11.32	11.50	11.30	11.40	11.40	0.18%	2,231,498
Sep 3, 2026	11.42	11.53	11.24	11.38	11.38	0.18%	2,678,530
Sep 2, 2026	11.35	11.42	11.31	11.36	11.36	-0.09%	2,608,044
Sep 1, 2026	11.47	11.55	11.35	11.37	11.37	-1.39%	3,107,363
Aug 31, 2026	11.23	11.63	11.22	11.53	11.53	2.22%	6,328,267
Aug 28, 2026	11.30	11.38	11.25	11.30	11.28	0.18%	2,480,139
Aug 27, 2026	11.31	11.36	11.25	11.28	11.26	0.27%	2,060,978
Aug 26, 2026	11.25	11.37	11.23	11.25	11.23	-0.97%	2,809,103
Aug 25, 2026	11.38	11.40	11.30	11.36	11.34	-0.35%	2,810,606
Aug 24, 2026	11.35	11.49	11.29	11.40	11.38	0.88%	2,497,641
Aug 21, 2026	11.40	11.46	11.26	11.30	11.28	0.18%	2,583,880
Aug 20, 2026	11.43	11.47	11.24	11.28	11.26	-0.44%	3,269,119
Aug 19, 2026	11.42	11.53	11.32	11.33	11.31	-0.70%	3,369,553
Aug 18, 2026	11.50	11.54	11.39	11.41	11.39	-0.78%	3,127,681
Aug 17, 2026	11.73	11.73	11.47	11.50	11.48	-1.88%	3,545,749
Aug 14, 2026	11.90	11.90	11.69	11.72	11.70	-1.60%	3,787,753
Aug 13, 2026	11.71	11.98	11.71	11.91	11.89	2.06%	7,330,333
Aug 12, 2026	11.73	11.75	11.55	11.67	11.65	-0.09%	2,949,306
Aug 11, 2026	11.56	11.75	11.49	11.68	11.66	1.13%	3,701,180
Aug 10, 2026	11.47	11.64	11.41	11.55	11.53	-0.77%	3,949,976
Aug 7, 2026	11.26	11.74	11.24	11.64	11.62	2.92%	8,769,217
Aug 6, 2026	11.17	11.33	10.99	11.31	11.29	3.10%	6,259,537
Aug 5, 2026	11.20	11.20	10.88	10.97	10.95	-2.05%	4,523,893
Aug 4, 2026	11.02	11.24	10.97	11.20	11.18	1.82%	6,978,867
Aug 3, 2026	10.84	11.05	10.81	11.00	10.98	2.33%	4,972,686
Jul 31, 2026	10.90	10.90	10.62	10.75	10.73	-0.37%	6,526,247
Jul 30, 2026	10.85	10.87	10.66	10.79	10.77	0.09%	4,269,636
Jul 29, 2026	11.05	11.05	10.75	10.78	10.76	-2.18%	3,074,688
Jul 28, 2026	10.90	11.08	10.88	11.02	11.00	0.92%	4,499,191
Jul 27, 2026	10.85	11.00	10.83	10.92	10.90	1.39%	2,689,565
Jul 24, 2026	10.82	10.83	10.72	10.77	10.75	0.65%	2,759,241
Jul 23, 2026	10.75	10.80	10.63	10.70	10.68	-1.02%	2,846,995
Jul 22, 2026	10.93	11.00	10.76	10.81	10.79	-1.10%	2,029,207
Jul 21, 2026	10.87	11.03	10.86	10.93	10.91	0.55%	2,693,630
Jul 20, 2026	11.00	11.02	10.76	10.87	10.85	-1.09%	2,772,798
Jul 17, 2026	11.10	11.29	10.97	10.99	10.97	-1.79%	3,098,341
Jul 16, 2026	11.10	11.22	11.04	11.19	11.17	0.81%	4,053,016
Jul 15, 2026	11.10	11.27	11.05	11.10	11.08	1.00%	5,617,396
Jul 14, 2026	10.96	11.07	10.91	10.99	10.97	1.20%	3,197,295
Jul 13, 2026	10.99	11.09	10.86	10.86	10.84	-0.91%	3,181,810
Jul 10, 2026	10.86	11.10	10.86	10.96	10.94	2.05%	3,615,947
Jul 9, 2026	10.79	10.81	10.70	10.74	10.72	-0.19%	2,301,862
Jul 8, 2026	10.82	10.85	10.67	10.76	10.74	-0.65%	4,267,366
Jul 7, 2026	10.94	11.09	10.79	10.83	10.81	-0.82%	2,845,685
Jul 6, 2026	10.86	11.04	10.82	10.92	10.90	0.92%	4,362,549
Jul 2, 2026	10.96	10.98	10.76	10.82	10.80	0.19%	2,883,753
Jul 1, 2026	10.95	11.00	10.76	10.80	10.78	-0.64%	4,580,238
Jun 30, 2026	10.81	11.00	10.80	10.87	10.85	0.28%	3,538,005