Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	9.16	9.38	9.08	9.09	9.09	-0.33%	25,244,855
Mar 20, 2026	9.15	9.24	8.95	9.12	9.12	-	26,537,311
Mar 19, 2026	8.95	9.21	8.89	9.12	9.12	0.11%	23,857,422
Mar 18, 2026	9.08	9.38	9.00	9.11	9.11	-0.44%	36,801,779
Mar 17, 2026	8.98	9.38	8.93	9.15	9.15	4.45%	43,879,984
Mar 16, 2026	8.87	8.93	8.55	8.76	8.76	0.11%	32,794,364
Mar 13, 2026	8.67	8.91	8.65	8.75	8.75	1.63%	31,634,070
Mar 12, 2026	8.58	9.02	8.58	8.61	8.61	-4.55%	50,937,903
Mar 11, 2026	9.32	9.55	8.83	9.02	9.02	-4.65%	51,556,650
Mar 10, 2026	9.89	9.92	9.37	9.46	9.46	-3.57%	33,609,422
Mar 9, 2026	9.70	9.90	9.54	9.81	9.81	-0.81%	31,022,531
Mar 6, 2026	9.95	10.06	9.69	9.89	9.89	-5.09%	35,394,039
Mar 5, 2026	10.29	10.70	10.25	10.42	10.42	0.77%	32,632,058
Mar 4, 2026	10.46	10.54	10.10	10.34	10.34	0.68%	31,766,315
Mar 3, 2026	10.16	10.54	9.73	10.27	10.27	-3.84%	57,029,388
Mar 2, 2026	10.11	10.82	10.08	10.68	10.68	1.23%	40,172,990
Feb 27, 2026	10.80	11.00	10.50	10.55	10.55	-5.97%	47,458,003
Feb 26, 2026	11.45	11.70	10.84	11.22	11.22	-1.15%	45,345,296
Feb 25, 2026	10.72	11.46	10.47	11.35	11.35	5.78%	55,252,503
Feb 24, 2026	10.14	10.89	10.08	10.73	10.73	2.78%	65,776,400
Feb 23, 2026	10.77	10.83	10.23	10.44	10.44	-3.42%	49,765,924
Feb 20, 2026	10.92	11.53	10.51	10.81	10.81	-6.65%	57,921,289
Feb 19, 2026	11.58	11.84	11.04	11.58	11.36	-5.93%	60,920,516
Feb 18, 2026	12.24	12.34	12.05	12.31	12.07	1.90%	12,640,947
Feb 17, 2026	12.32	12.46	11.83	12.08	11.85	-1.79%	19,575,890
Feb 13, 2026	12.52	12.64	12.17	12.30	12.06	-1.52%	24,309,578
Feb 12, 2026	12.64	12.84	11.99	12.49	12.25	-0.95%	27,704,726
Feb 11, 2026	13.04	13.10	12.43	12.61	12.36	-2.78%	21,434,595
Feb 10, 2026	12.60	12.98	12.51	12.97	12.72	2.61%	28,444,540
Feb 9, 2026	12.57	12.88	12.38	12.64	12.39	0.96%	31,711,046
Feb 6, 2026	12.24	12.59	11.92	12.52	12.28	7.65%	37,275,487
Feb 5, 2026	12.21	12.40	10.88	11.63	11.40	-3.57%	68,451,375
Feb 4, 2026	12.16	12.34	11.74	12.06	11.83	-0.41%	49,161,673
Feb 3, 2026	13.23	13.23	11.65	12.11	11.87	-9.76%	71,507,324
Feb 2, 2026	13.55	13.61	13.20	13.42	13.16	-1.61%	25,148,344
Jan 30, 2026	13.90	14.16	13.45	13.64	13.37	-2.50%	21,727,169
Jan 29, 2026	14.77	15.01	13.92	13.99	13.72	-3.52%	23,129,996
Jan 28, 2026	14.63	14.73	14.42	14.50	14.22	-0.21%	11,252,114
Jan 27, 2026	14.50	14.81	14.42	14.53	14.25	-0.55%	13,097,822
Jan 26, 2026	14.93	15.09	14.46	14.61	14.33	-3.50%	17,912,543
Jan 23, 2026	15.61	15.64	15.05	15.14	14.85	-3.51%	9,188,186
Jan 22, 2026	15.89	16.02	15.64	15.69	15.39	-0.44%	7,469,041
Jan 21, 2026	15.59	15.80	15.37	15.76	15.45	2.67%	12,999,181
Jan 20, 2026	15.56	16.12	15.27	15.35	15.05	-3.64%	16,912,682
Jan 16, 2026	15.81	16.11	15.69	15.93	15.62	0.89%	6,455,193
Jan 15, 2026	15.68	15.95	15.65	15.79	15.48	1.22%	5,087,593
Jan 14, 2026	15.20	15.61	15.06	15.60	15.30	1.96%	7,467,200
Jan 13, 2026	15.78	15.84	15.13	15.30	15.00	-3.04%	10,491,445
Jan 12, 2026	15.56	15.86	15.49	15.78	15.47	0.32%	6,218,530
Jan 9, 2026	15.93	16.06	15.67	15.73	15.42	-0.32%	7,682,691