Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.57	12.88	12.38	12.64	12.64	0.96%	31,691,116
Feb 6, 2026	12.24	12.59	11.92	12.52	12.52	7.65%	37,252,357
Feb 5, 2026	12.21	12.40	10.88	11.63	11.63	-3.57%	68,416,646
Feb 4, 2026	12.16	12.34	11.74	12.06	12.06	-0.41%	49,125,321
Feb 3, 2026	13.23	13.23	11.65	12.11	12.11	-9.76%	71,418,759
Feb 2, 2026	13.55	13.61	13.20	13.42	13.42	-1.61%	25,112,623
Jan 30, 2026	13.90	14.16	13.45	13.64	13.64	-2.50%	21,717,896
Jan 29, 2026	14.77	15.01	13.92	13.99	13.99	-3.52%	23,110,550
Jan 28, 2026	14.63	14.73	14.42	14.50	14.50	-0.21%	11,246,676
Jan 27, 2026	14.50	14.81	14.42	14.53	14.53	-0.55%	13,090,461
Jan 26, 2026	14.93	15.09	14.46	14.61	14.61	-3.50%	17,895,936
Jan 23, 2026	15.61	15.64	15.05	15.14	15.14	-3.51%	9,178,835
Jan 22, 2026	15.89	16.02	15.64	15.69	15.69	-0.44%	7,465,001
Jan 21, 2026	15.59	15.80	15.37	15.76	15.76	2.67%	12,996,885
Jan 20, 2026	15.56	16.12	15.27	15.35	15.35	-3.64%	16,894,367
Jan 16, 2026	15.81	16.11	15.69	15.93	15.93	0.89%	6,197,014
Jan 15, 2026	15.68	15.95	15.65	15.79	15.79	1.22%	5,086,207
Jan 14, 2026	15.20	15.61	15.06	15.60	15.60	1.96%	7,465,792
Jan 13, 2026	15.78	15.84	15.13	15.30	15.30	-3.04%	10,482,217
Jan 12, 2026	15.56	15.86	15.49	15.78	15.78	0.32%	6,218,300
Jan 9, 2026	15.93	16.06	15.67	15.73	15.73	-0.32%	7,669,818
Jan 8, 2026	15.45	16.01	15.28	15.78	15.78	1.28%	12,218,029
Jan 7, 2026	16.07	16.11	15.20	15.58	15.58	-2.87%	17,068,556
Jan 6, 2026	15.69	16.15	15.50	16.04	16.04	1.07%	14,528,918
Jan 5, 2026	15.34	16.16	15.34	15.87	15.87	3.66%	11,043,550
Jan 2, 2026	15.05	15.48	15.00	15.31	15.31	2.48%	10,516,417
Dec 31, 2025	14.99	15.14	14.90	14.94	14.94	-0.33%	8,755,637
Dec 30, 2025	15.19	15.37	14.96	14.99	14.99	-1.70%	9,090,052
Dec 29, 2025	14.97	15.30	14.97	15.25	15.25	1.46%	11,530,991
Dec 26, 2025	15.47	15.49	14.98	15.03	15.03	-2.78%	11,371,959
Dec 24, 2025	15.59	15.65	15.31	15.46	15.46	-1.40%	11,487,429
Dec 23, 2025	15.76	16.05	15.64	15.68	15.68	-1.26%	7,176,049
Dec 22, 2025	15.55	16.09	15.54	15.88	15.88	3.18%	10,375,113
Dec 19, 2025	15.57	15.61	15.35	15.39	15.39	-0.58%	11,172,022
Dec 18, 2025	15.67	15.88	15.44	15.48	15.48	0.58%	11,986,448
Dec 17, 2025	15.87	16.22	15.35	15.39	15.39	-2.78%	16,882,956
Dec 16, 2025	15.68	15.90	15.61	15.83	15.83	1.54%	11,510,417
Dec 15, 2025	15.80	16.26	15.55	15.59	15.59	-0.38%	10,384,120
Dec 12, 2025	16.15	16.25	15.45	15.65	15.65	-2.86%	15,327,113
Dec 11, 2025	16.49	16.53	15.91	16.11	16.11	-2.72%	13,598,530
Dec 10, 2025	16.89	17.00	16.14	16.56	16.56	-0.66%	18,309,577
Dec 9, 2025	16.00	16.84	15.87	16.67	16.67	4.06%	14,564,410
Dec 8, 2025	16.25	16.32	16.01	16.02	16.02	-1.35%	8,285,076
Dec 5, 2025	16.09	16.48	15.99	16.24	16.24	1.12%	11,401,305
Dec 4, 2025	15.92	16.18	15.90	16.06	16.06	2.55%	21,179,108
Dec 3, 2025	15.00	15.80	14.98	15.66	15.66	5.03%	15,574,351
Dec 2, 2025	15.03	15.18	14.90	14.91	14.91	-0.80%	9,652,519
Dec 1, 2025	14.78	15.19	14.73	15.03	15.03	0.20%	14,030,803
Nov 28, 2025	14.90	15.06	14.83	15.00	15.00	1.69%	5,125,688
Nov 26, 2025	14.59	14.90	14.50	14.75	14.75	2.08%	10,447,755