Skip to main content
logo
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
14.62
-0.20 (-1.35%)
Nov 14, 2025, 3:25 PM EST - Market open

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202514.5314.9314.3814.67--1.05%6,877,371
Nov 13, 202514.9415.1714.6714.8214.82-1.72%14,635,852
Nov 12, 202515.2215.5615.0515.0815.08-11,275,757
Nov 11, 202514.9415.3214.9315.0815.081.14%9,815,908
Nov 10, 202515.3815.4314.8214.9114.91-3.37%13,776,534
Nov 7, 202514.8015.4914.5215.4315.203.21%12,927,788
Nov 6, 202515.6915.9014.8614.9514.73-4.72%15,491,163
Nov 5, 202515.7216.0315.2715.6915.460.19%15,514,559
Nov 4, 202515.9816.3215.5615.6615.43-3.09%19,739,856
Nov 3, 202515.9616.3415.7816.1615.922.47%16,325,855
Oct 31, 202515.8615.9115.3715.7715.54-0.57%20,016,693
Oct 30, 202516.4016.5415.4515.8615.62-4.23%22,818,668
Oct 29, 202516.6817.1716.4516.5616.310.18%15,696,746
Oct 28, 202517.0117.1016.5216.5316.28-2.13%11,143,538
Oct 27, 202516.9517.1016.8216.8916.641.26%11,422,134
Oct 24, 202516.6916.8316.4716.6816.432.27%12,131,734
Oct 23, 202517.1617.3016.2916.3116.07-5.01%17,032,586
Oct 22, 202517.0417.3017.0017.1716.920.70%18,418,445
Oct 21, 202516.5117.1416.5017.0516.802.22%10,608,203
Oct 20, 202516.6516.9516.4816.6816.433.09%9,387,461
Oct 17, 202516.0516.4015.8516.1815.941.83%14,665,267
Oct 16, 202517.0917.1115.7815.8915.65-7.18%14,420,696
Oct 15, 202517.0817.3316.8717.1216.872.15%12,086,842
Oct 14, 202515.8417.0015.8016.7616.513.97%11,750,243
Oct 13, 202515.7516.1915.6116.1215.884.40%12,212,957
Oct 10, 202516.2716.3015.4215.4415.21-4.98%14,832,893
Oct 9, 202516.5516.6315.9016.2516.01-1.57%16,521,241
Oct 8, 202516.2216.6616.0416.5116.272.48%13,257,844
Oct 7, 202516.6316.8316.1116.1115.87-2.48%9,808,750
Oct 6, 202516.4916.5616.0316.5216.271.54%14,434,097
Oct 3, 202516.3416.3716.0316.2716.031.37%13,058,948
Oct 2, 202516.1816.2215.7516.0515.81-0.56%21,775,642
Oct 1, 202516.6416.7816.1216.1415.90-4.67%14,872,949
Sep 30, 202517.5217.5816.3016.9316.68-3.59%18,369,300
Sep 29, 202517.9018.0017.4717.5617.30-1.13%5,540,281
Sep 26, 202517.3417.8317.3417.7617.502.30%7,308,021
Sep 25, 202517.2017.4117.0117.3617.100.40%8,944,713
Sep 24, 202518.7318.7817.2817.2917.03-7.24%14,623,683
Sep 23, 202518.5218.9918.5218.6418.360.65%7,538,953
Sep 22, 202518.7118.7518.4818.5218.25-2.01%5,647,137
Sep 19, 202519.1519.2518.8918.9018.62-1.00%10,955,787
Sep 18, 202518.8919.2918.7419.0918.812.91%7,430,648
Sep 17, 202518.5018.9218.4018.5518.27-8,118,199
Sep 16, 202518.5718.7118.3118.5518.27-0.22%8,927,827
Sep 15, 202518.8818.9418.5218.5918.31-0.85%5,938,626
Sep 12, 202518.7018.9118.6418.7518.47-4,643,730
Sep 11, 202518.5819.0518.5218.7518.470.75%10,061,552
Sep 10, 202517.8018.6317.8018.6118.334.67%14,355,804
Sep 9, 202517.9518.0817.7617.7817.52-1.33%6,980,491
Sep 8, 202517.8618.0417.7018.0217.751.29%7,194,019