Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
18.48
-0.06 (-0.32%)
At close: May 9, 2025, 4:00 PM
18.74
+0.26 (1.41%)
After-hours: May 9, 2025, 7:04 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202518.6018.8618.4318.4818.48-0.32%4,056,031
May 8, 202518.5018.8118.3218.5418.542.49%4,829,880
May 7, 202517.8618.1517.7718.0918.091.34%6,643,072
May 6, 202518.1618.4517.8417.8517.85-3.30%8,775,657
May 5, 202518.2218.7118.2218.4618.460.33%7,285,594
May 2, 202518.3018.6918.0618.4018.402.74%9,437,198
May 1, 202517.9018.6517.7517.9117.91-3.35%16,255,718
Apr 30, 202517.9918.5717.8718.5318.53-0.38%7,944,189
Apr 29, 202518.7318.8618.4518.6018.60-0.80%6,572,666
Apr 28, 202518.6718.9718.3718.7518.751.35%7,315,882
Apr 25, 202518.3118.6518.2918.5018.500.16%4,338,699
Apr 24, 202517.8418.7317.7218.4718.474.53%9,538,111
Apr 23, 202517.9218.7717.6517.6717.674.19%11,052,263
Apr 22, 202516.9717.1516.6916.9616.962.79%8,800,541
Apr 21, 202517.0417.1916.1716.5016.50-5.23%10,082,827
Apr 17, 202517.0817.5817.0817.4117.411.81%6,644,079
Apr 16, 202517.2017.5016.8417.1017.10-2.73%16,189,468
Apr 15, 202517.2717.7717.1917.5817.582.15%9,448,135
Apr 14, 202517.5017.5316.9417.2117.211.18%13,680,101
Apr 11, 202516.9317.1216.3717.0117.01-1.05%15,575,195
Apr 10, 202517.4517.6316.6017.1917.19-5.55%9,382,506
Apr 9, 202515.4818.6715.3818.2018.2014.25%22,751,620
Apr 8, 202517.0217.7015.6515.9315.93-2.93%19,235,662
Apr 7, 202514.9816.7614.5516.4116.413.21%15,655,111
Apr 4, 202517.0617.1715.3615.9015.90-11.22%20,115,316
Apr 3, 202519.5519.5717.8017.9117.91-15.36%15,590,030
Apr 2, 202519.8721.1819.8521.1621.163.62%5,277,627
Apr 1, 202520.1620.5219.7120.4220.421.90%5,606,059
Mar 31, 202519.6720.1719.3420.0420.04-0.55%6,295,331
Mar 28, 202520.2320.4719.7420.1520.15-1.23%5,394,145
Mar 27, 202520.8720.9420.3120.4020.40-3.09%5,227,895
Mar 26, 202521.5021.8220.8621.0521.05-2.77%5,608,129
Mar 25, 202521.7021.8821.3921.6521.650.42%6,612,823
Mar 24, 202521.0821.7621.0721.5621.564.41%7,052,429
Mar 21, 202520.3820.9220.1420.6520.650.05%11,327,186
Mar 20, 202520.6321.2420.5220.6420.64-1.76%11,249,209
Mar 19, 202519.9321.2119.7121.0121.015.95%16,462,905
Mar 18, 202519.6720.0119.6419.8319.83-0.25%5,707,383
Mar 17, 202519.1520.0419.0619.8819.883.49%8,372,879
Mar 14, 202519.0019.2818.7619.2119.213.89%3,936,729
Mar 13, 202518.9719.1018.2018.4918.49-2.53%5,798,892
Mar 12, 202519.4019.4918.8218.9718.970.58%4,860,781
Mar 11, 202518.6119.2518.5818.8618.861.62%8,257,337
Mar 10, 202518.6018.8818.2518.5618.56-4.43%11,269,356
Mar 7, 202519.4319.5518.4719.4219.420.31%8,898,910
Mar 6, 202519.7520.4719.2319.3619.36-4.96%9,758,989
Mar 5, 202519.8620.4219.5320.3720.372.98%8,601,857
Mar 4, 202520.5520.5519.3819.7819.78-5.04%13,318,767
Mar 3, 202521.6821.8920.5920.8320.83-3.25%7,347,227
Feb 28, 202521.2521.6121.1521.5321.531.46%6,441,296