Skip to main content
logo
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
14.99
-0.26 (-1.70%)
At close: Dec 30, 2025, 4:00 PM EST
15.00
+0.01 (0.07%)
After-hours: Dec 30, 2025, 7:56 PM EST

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202515.1915.3714.9614.9914.99-1.70%9,090,052
Dec 29, 202514.9715.3014.9715.2515.251.46%11,530,991
Dec 26, 202515.4715.4914.9815.0315.03-2.78%11,371,959
Dec 24, 202515.5915.6515.3115.4615.46-1.40%11,487,429
Dec 23, 202515.7616.0515.6415.6815.68-1.26%7,176,049
Dec 22, 202515.5516.0915.5415.8815.883.18%10,375,113
Dec 19, 202515.5715.6115.3515.3915.39-0.58%11,172,022
Dec 18, 202515.6715.8815.4415.4815.480.58%11,986,448
Dec 17, 202515.8716.2215.3515.3915.39-2.78%16,882,956
Dec 16, 202515.6815.9015.6115.8315.831.54%11,510,417
Dec 15, 202515.8016.2615.5515.5915.59-0.38%10,384,120
Dec 12, 202516.1516.2515.4515.6515.65-2.86%15,327,113
Dec 11, 202516.4916.5315.9116.1116.11-2.72%13,598,530
Dec 10, 202516.8917.0016.1416.5616.56-0.66%18,309,577
Dec 9, 202516.0016.8415.8716.6716.674.06%14,564,410
Dec 8, 202516.2516.3216.0116.0216.02-1.35%8,285,076
Dec 5, 202516.0916.4815.9916.2416.241.12%11,401,305
Dec 4, 202515.9216.1815.9016.0616.062.55%21,179,108
Dec 3, 202515.0015.8014.9815.6615.665.03%15,574,351
Dec 2, 202515.0315.1814.9014.9114.91-0.80%9,652,519
Dec 1, 202514.7815.1914.7315.0315.030.20%14,030,803
Nov 28, 202514.9015.0614.8315.0015.001.69%5,125,688
Nov 26, 202514.5914.9014.5014.7514.752.08%10,447,755
Nov 25, 202514.1814.4614.1014.4514.452.05%9,844,229
Nov 24, 202514.0814.2313.8714.1614.160.93%11,388,528
Nov 21, 202513.7914.1013.4914.0314.032.11%20,035,788
Nov 20, 202514.0014.3513.6213.7413.74-0.36%21,872,430
Nov 19, 202514.0214.3913.2513.7913.79-0.86%31,341,014
Nov 18, 202513.5614.0513.4413.9113.911.02%24,925,352
Nov 17, 202514.3514.3913.3613.7713.77-5.81%30,170,611
Nov 14, 202514.5314.9314.3814.6214.62-1.35%10,711,127
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, 202514.8015.4914.5215.4315.213.21%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%15,517,183
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, 202516.4016.5415.4515.8615.63-4.23%22,818,668
Oct 29, 202516.6817.1716.4516.5616.320.18%15,696,746
Oct 28, 202517.0117.1016.5216.5316.29-2.13%11,143,538
Oct 27, 202516.9517.1016.8216.8916.641.26%11,422,134
Oct 24, 202516.6916.8316.4716.6816.442.27%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, 202516.6516.9516.4816.6816.443.09%9,387,461