Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
23.49
+0.39 (1.69%)
Dec 20, 2024, 4:00 PM EST - Market closed

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.8023.7122.7423.4923.491.69%8,428,595
Dec 19, 202423.3723.6122.9523.1023.101.14%6,038,000
Dec 18, 202424.0324.5222.7122.8422.84-6.05%7,383,300
Dec 17, 202424.7124.7823.8524.3124.31-2.02%7,678,900
Dec 16, 202424.4225.0024.3024.8124.811.81%7,960,019
Dec 13, 202424.6924.9324.3224.3724.37-0.73%4,133,259
Dec 12, 202424.7424.9024.4624.5524.55-0.81%10,551,323
Dec 11, 202423.8224.7623.6824.7524.755.54%10,825,711
Dec 10, 202423.3923.7723.2623.4523.450.39%4,244,100
Dec 9, 202423.7523.8323.1723.3623.36-1.02%4,606,933
Dec 6, 202423.5323.7423.1523.6023.600.43%6,489,788
Dec 5, 202423.4823.8323.4123.5023.500.30%6,415,457
Dec 4, 202423.1623.5723.0223.4323.431.87%6,383,244
Dec 3, 202423.2223.3522.9223.0023.00-0.17%8,184,468
Dec 2, 202423.6323.7322.9423.0423.04-2.91%9,491,520
Nov 29, 202423.8023.9423.6723.7323.73-0.17%2,852,900
Nov 27, 202424.5024.5723.7523.7723.77-2.42%9,213,740
Nov 26, 202424.3524.5224.2824.3624.36-0.12%4,204,038
Nov 25, 202424.8225.0324.1724.3924.39-0.65%9,186,350
Nov 22, 202424.4324.7024.3524.5524.550.90%4,516,312
Nov 21, 202423.7024.6223.5924.3324.333.66%9,469,937
Nov 20, 202423.6123.8423.1823.4723.470.30%8,685,536
Nov 19, 202422.6423.6922.5023.4023.401.39%6,120,200
Nov 18, 202422.5723.1122.5123.0823.082.17%4,488,550
Nov 15, 202422.7522.9222.4122.5922.59-0.53%3,715,100
Nov 14, 202422.5422.8322.3122.7122.711.11%3,932,400
Nov 13, 202422.7322.8322.4222.4622.46-1.66%4,282,423
Nov 12, 202423.3423.3522.7722.8422.84-1.55%5,985,539
Nov 11, 202423.2023.5222.8923.2023.201.31%8,480,999
Nov 8, 202422.7823.0122.4822.9022.900.70%6,228,785
Nov 7, 202422.8022.9922.6022.7422.56-2.82%13,068,693
Nov 6, 202422.9323.4722.4423.4023.219.81%13,603,233
Nov 5, 202421.1221.3421.0221.3121.141.62%4,604,044
Nov 4, 202421.4521.4520.9420.9720.80-2.24%6,287,404
Nov 1, 202422.3622.3621.3321.4521.28-4.07%9,159,500
Oct 31, 202422.6323.5121.4022.3622.18-3.20%11,147,198
Oct 30, 202423.0623.3122.9623.1022.92-0.73%6,054,253
Oct 29, 202422.8323.3322.6823.2723.091.00%4,983,474
Oct 28, 202423.1323.2422.7723.0422.860.30%7,273,162
Oct 25, 202423.4423.4922.7822.9722.79-1.67%6,911,400
Oct 24, 202423.1723.4423.1623.3623.181.34%6,137,800
Oct 23, 202423.2323.6522.8423.0522.87-0.47%5,767,135
Oct 22, 202423.5823.7122.7923.1622.98-2.53%6,686,938
Oct 21, 202423.8423.9923.6923.7623.57-0.38%4,780,579
Oct 18, 202423.4524.1723.1623.8523.661.71%7,096,596
Oct 17, 202422.6423.5722.5323.4523.264.92%11,320,760
Oct 16, 202421.9522.6421.8122.3522.172.66%4,577,040
Oct 15, 202421.6821.9121.4821.7721.600.51%3,385,748
Oct 14, 202421.5421.7321.3721.6621.491.21%2,816,720
Oct 11, 202420.9721.5620.9121.4021.232.15%3,121,700
Oct 10, 202420.6021.0620.5320.9520.781.21%3,492,470
Oct 9, 202420.4120.7020.2520.7020.541.72%4,547,120
Oct 8, 202420.7920.9420.2420.3520.19-1.79%5,975,004
Oct 7, 202420.9621.2120.6720.7220.56-0.77%5,430,350
Oct 4, 202420.5220.9720.3920.8820.713.78%5,668,378
Oct 3, 202419.7320.1219.6820.1219.962.13%6,003,600
Oct 2, 202419.5220.0619.4019.7019.540.97%4,312,756
Oct 1, 202419.2219.6218.9319.5119.360.77%4,769,500
Sep 30, 202419.1319.3819.0619.3619.210.62%4,887,200
Sep 27, 202419.0919.3618.9019.2419.091.53%4,219,500
Sep 26, 202419.3819.4918.8618.9518.80-1.46%3,753,800
Sep 25, 202419.2819.2818.9319.2319.080.47%4,704,339
Sep 24, 202418.9719.1618.6819.1418.991.48%4,636,400
Sep 23, 202418.9019.0218.6018.8618.710.43%3,756,301
Sep 20, 202418.7018.9618.5818.7818.63-0.32%14,897,284
Sep 19, 202418.6618.9418.3718.8418.693.69%5,083,832
Sep 18, 202418.2818.6418.1618.1718.03-0.16%4,358,200
Sep 17, 202418.1718.3817.9918.2018.060.94%5,781,127
Sep 16, 202417.5918.1017.5318.0317.892.79%3,528,300
Sep 13, 202417.2917.6817.1917.5417.402.10%5,225,122
Sep 12, 202416.9417.2116.8817.1817.041.30%2,859,200
Sep 11, 202416.6216.9916.4216.9616.831.37%2,995,446
Sep 10, 202416.6116.7316.3516.7316.600.78%2,161,503
Sep 9, 202416.2416.7416.2416.6016.473.04%3,876,400
Sep 6, 202416.5016.5916.0516.1115.98-2.36%4,889,848
Sep 5, 202416.6816.7616.3816.5016.37-0.84%5,132,300
Sep 4, 202416.8417.0316.5016.6416.51-2.40%7,986,837
Sep 3, 202417.5717.5917.0417.0516.92-3.34%3,489,800
Aug 30, 202417.7517.8417.3917.6417.50-0.40%4,260,233
Aug 29, 202417.3017.8017.2517.7117.572.91%4,491,742
Aug 28, 202417.4817.6117.2117.2117.07-2.05%2,859,739
Aug 27, 202417.3717.8017.3517.5717.430.57%2,054,000
Aug 26, 202417.4917.6717.3717.4717.330.58%4,244,708
Aug 23, 202417.4617.6717.3317.3717.230.29%4,647,600
Aug 22, 202417.3517.4617.2617.3217.18-0.29%2,717,900
Aug 21, 202417.5017.6217.2017.3717.23-1.75%6,916,840
Aug 20, 202417.8117.8617.5517.6817.36-1.06%2,767,854
Aug 19, 202417.8517.9217.6817.8717.550.39%4,070,800
Aug 16, 202418.0618.1017.7617.8017.48-1.28%2,893,749
Aug 15, 202417.9618.1417.8718.0317.711.81%2,945,033
Aug 14, 202417.4117.7117.2817.7117.392.37%3,791,639
Aug 13, 202417.0517.3916.8917.3016.992.13%5,380,700
Aug 12, 202417.1517.2416.8916.9416.63-0.88%2,895,100
Aug 9, 202416.9317.1116.7717.0916.781.18%3,709,539
Aug 8, 202416.5216.9516.3116.8916.593.75%3,836,448
Aug 7, 202416.7316.9016.2316.2815.99-0.61%6,556,330
Aug 6, 202416.0016.6715.9516.3816.083.61%10,506,700
Aug 5, 202415.5916.1015.1815.8115.53-2.77%10,228,728
Aug 2, 202417.0117.0616.1916.2615.97-5.36%15,574,423
Aug 1, 202418.7519.0516.8617.1816.87-9.91%27,981,529