Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
20.97
-0.48 (-2.24%)
Nov 4, 2024, 4:00 PM EST - Market closed

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202421.4521.4520.9420.9720.97-2.24%6,283,559
Nov 1, 202422.3622.3621.3321.4521.45-4.07%9,159,480
Oct 31, 202422.6323.5121.4022.3622.36-3.20%11,147,198
Oct 30, 202423.0623.3122.9623.1023.10-0.73%6,054,253
Oct 29, 202422.8323.3322.6823.2723.271.00%4,983,474
Oct 28, 202423.1323.2422.7723.0423.040.30%7,273,162
Oct 25, 202423.4423.4922.7822.9722.97-1.67%6,911,386
Oct 24, 202423.1723.4423.1623.3623.361.34%6,137,756
Oct 23, 202423.2323.6522.8423.0523.05-0.47%5,767,135
Oct 22, 202423.5823.7122.7923.1623.16-2.53%6,686,938
Oct 21, 202423.8423.9923.6923.7623.76-0.38%4,780,579
Oct 18, 202423.4524.1723.1623.8523.851.71%7,096,596
Oct 17, 202422.6423.5722.5323.4523.454.92%11,320,760
Oct 16, 202421.9522.6421.8122.3522.352.66%4,577,040
Oct 15, 202421.6821.9121.4821.7721.770.51%3,385,748
Oct 14, 202421.5421.7321.3721.6621.661.21%2,816,720
Oct 11, 202420.9721.5620.9121.4021.402.15%3,121,654
Oct 10, 202420.6021.0620.5320.9520.951.21%3,492,470
Oct 9, 202420.4120.7020.2520.7020.701.72%4,547,120
Oct 8, 202420.7920.9420.2420.3520.35-1.79%5,975,004
Oct 7, 202420.9621.2120.6720.7220.72-0.77%5,430,350
Oct 4, 202420.5220.9720.3920.8820.883.78%5,668,378
Oct 3, 202419.7320.1219.6920.1220.122.13%6,003,550
Oct 2, 202419.5220.0619.4019.7019.700.97%4,312,756
Oct 1, 202419.2219.6218.9319.5119.510.77%4,769,479
Sep 30, 202419.1319.3819.0619.3619.360.62%4,887,173
Sep 27, 202419.0919.3618.9019.2419.241.53%4,219,468
Sep 26, 202419.3819.4918.8618.9518.95-1.46%3,753,766
Sep 25, 202419.2819.2818.9319.2319.230.47%4,704,339
Sep 24, 202418.9719.1618.6819.1419.141.48%4,636,360
Sep 23, 202418.9019.0218.6018.8618.860.43%3,756,301
Sep 20, 202418.7018.9618.5818.7818.78-0.32%14,897,284
Sep 19, 202418.6618.9418.3718.8418.843.69%5,083,832
Sep 18, 202418.2818.6418.1618.1718.17-0.16%4,358,177
Sep 17, 202418.1718.3817.9918.2018.200.94%5,781,127
Sep 16, 202417.5918.1017.5318.0318.032.79%3,528,274
Sep 13, 202417.2917.6817.1917.5417.542.10%5,225,122
Sep 12, 202416.9417.2116.8817.1817.181.30%2,859,150
Sep 11, 202416.6216.9916.4216.9616.961.37%2,995,446
Sep 10, 202416.6116.7316.3516.7316.730.78%2,161,503
Sep 9, 202416.2416.7416.2416.6016.603.04%3,876,399
Sep 6, 202416.5016.5916.0516.1116.11-2.36%4,889,848
Sep 5, 202416.6816.7616.3816.5016.50-0.84%5,132,268
Sep 4, 202416.8417.0316.5016.6416.64-2.40%7,986,746
Sep 3, 202417.5717.5917.0417.0517.05-3.34%3,489,790
Aug 30, 202417.7517.8417.3917.6417.64-0.40%4,260,233
Aug 29, 202417.3017.8017.2517.7117.712.91%4,491,742
Aug 28, 202417.4817.6117.2117.2117.21-2.05%2,859,739
Aug 27, 202417.3717.8017.3517.5717.570.57%2,053,979
Aug 26, 202417.4917.6717.3717.4717.470.58%4,244,708
Aug 23, 202417.4617.6717.3317.3717.370.29%4,647,551
Aug 22, 202417.3517.4617.2617.3217.32-0.29%2,717,865
Aug 21, 202417.5017.6217.2017.3717.37-1.75%6,916,840
Aug 20, 202417.8117.8617.5517.6817.50-1.06%2,767,854
Aug 19, 202417.8517.9217.6817.8717.690.39%4,070,766
Aug 16, 202418.0618.1017.7617.8017.62-1.28%2,893,749
Aug 15, 202417.9618.1417.8718.0317.851.81%2,945,033
Aug 14, 202417.4117.7117.2817.7117.532.37%3,791,639
Aug 13, 202417.0517.3916.8917.3017.122.13%5,380,677
Aug 12, 202417.1517.2416.8916.9416.77-0.88%2,895,099
Aug 9, 202416.9317.1116.7817.0916.921.18%3,709,539
Aug 8, 202416.5216.9516.3116.8916.723.75%3,836,448
Aug 7, 202416.7316.9016.2316.2816.11-0.61%6,556,330
Aug 6, 202416.0016.6715.9516.3816.213.61%10,506,696
Aug 5, 202415.5916.1015.1815.8115.65-2.77%10,228,728
Aug 2, 202417.0117.0616.1916.2616.09-5.36%15,574,423
Aug 1, 202418.7519.0516.8617.1817.00-9.91%27,981,529
Jul 31, 202419.3019.4919.0519.0718.870.05%9,257,589
Jul 30, 202419.6019.6419.0119.0618.87-1.50%4,524,719
Jul 29, 202419.7719.8519.1819.3519.15-1.98%6,785,641
Jul 26, 202419.9219.9819.6419.7419.540.77%3,894,787
Jul 25, 202419.3819.8819.1119.5919.391.24%5,376,488
Jul 24, 202419.7319.7319.2219.3519.15-2.17%7,836,878
Jul 23, 202419.8320.1319.7119.7819.58-0.25%5,908,759
Jul 22, 202419.4519.8519.3019.8319.632.91%3,938,545
Jul 19, 202419.0819.4418.9719.2719.071.31%4,926,707
Jul 18, 202418.8319.2218.6619.0218.831.28%4,916,571
Jul 17, 202418.1618.8318.1418.7818.592.23%7,439,385
Jul 16, 202418.0518.3817.9218.3718.183.14%4,663,223
Jul 15, 202417.8617.9317.6817.8117.630.62%3,858,477
Jul 12, 202417.6417.8217.4017.7017.521.37%3,590,200
Jul 11, 202417.5717.6017.2717.4617.281.33%3,825,156
Jul 10, 202416.9717.2616.9317.2317.051.83%3,236,341
Jul 9, 202416.8717.0116.7416.9216.750.12%6,332,406
Jul 8, 202417.1617.4816.7416.9016.73-4.47%8,100,961
Jul 5, 202417.7717.7817.5117.6917.51-0.06%1,872,345
Jul 3, 202417.6017.8717.4917.7017.520.91%1,686,761
Jul 2, 202417.7417.9317.2517.5417.36-1.52%4,474,577
Jul 1, 202417.9217.9917.6317.8117.630.34%3,753,229
Jun 28, 202417.9518.2417.7317.7517.57-0.84%15,424,682
Jun 27, 202417.8417.9517.5817.9017.720.39%4,877,971
Jun 26, 202417.5417.8917.5117.8317.650.96%5,048,728
Jun 25, 202417.6617.7217.4117.6617.48-5,298,761
Jun 24, 202417.5217.8317.4617.6617.480.86%5,586,416
Jun 21, 202417.7417.7417.1917.5117.33-1.41%10,791,010
Jun 20, 202417.7417.8717.5017.7617.580.23%5,274,004
Jun 18, 202417.4317.7717.4217.7217.542.13%6,553,179
Jun 17, 202417.2117.4417.1817.3517.171.40%4,464,253
Jun 14, 202417.1217.2816.8717.1116.94-1.33%7,395,430
Jun 13, 202417.6017.6817.1317.3417.16-1.70%8,626,728