Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	17.34	17.83	17.34	17.76	17.76	2.30%	7,303,052
Sep 25, 2025	17.20	17.41	17.01	17.36	17.36	0.40%	8,944,713
Sep 24, 2025	18.73	18.78	17.28	17.29	17.29	-7.24%	14,623,683
Sep 23, 2025	18.52	18.99	18.52	18.64	18.64	0.65%	7,538,953
Sep 22, 2025	18.71	18.75	18.48	18.52	18.52	-2.01%	5,647,137
Sep 19, 2025	19.15	19.25	18.89	18.90	18.90	-1.00%	10,955,787
Sep 18, 2025	18.89	19.29	18.74	19.09	19.09	2.91%	7,430,648
Sep 17, 2025	18.50	18.92	18.40	18.55	18.55	-	8,118,199
Sep 16, 2025	18.57	18.71	18.31	18.55	18.55	-0.22%	8,927,827
Sep 15, 2025	18.88	18.94	18.52	18.59	18.59	-0.85%	5,938,626
Sep 12, 2025	18.70	18.91	18.64	18.75	18.75	-	4,643,730
Sep 11, 2025	18.58	19.05	18.52	18.75	18.75	0.75%	10,061,552
Sep 10, 2025	17.80	18.63	17.80	18.61	18.61	4.67%	14,355,804
Sep 9, 2025	17.95	18.08	17.76	17.78	17.78	-1.33%	6,980,491
Sep 8, 2025	17.86	18.04	17.70	18.02	18.02	1.29%	7,194,019
Sep 5, 2025	18.20	18.32	17.25	17.79	17.79	-1.44%	16,054,534
Sep 4, 2025	17.90	18.05	17.75	18.05	18.05	0.78%	18,726,662
Sep 3, 2025	18.26	18.40	17.64	17.91	17.91	-2.87%	9,582,809
Sep 2, 2025	18.18	18.48	17.84	18.44	18.44	-0.43%	7,783,231
Aug 29, 2025	18.70	18.70	18.46	18.52	18.52	-0.91%	5,953,302
Aug 28, 2025	18.72	18.98	18.66	18.69	18.69	0.54%	3,925,143
Aug 27, 2025	18.69	18.93	18.57	18.59	18.59	-0.43%	4,996,474
Aug 26, 2025	18.55	18.79	18.52	18.67	18.67	0.38%	3,421,340
Aug 25, 2025	18.79	18.87	18.60	18.60	18.60	-1.06%	3,302,692
Aug 22, 2025	18.98	19.27	18.64	18.80	18.80	1.29%	4,265,629
Aug 21, 2025	18.43	18.63	18.41	18.56	18.56	-0.05%	4,311,274
Aug 20, 2025	18.73	18.85	18.34	18.57	18.57	-1.38%	4,916,747
Aug 19, 2025	19.21	19.35	18.79	18.83	18.83	-1.77%	5,172,029
Aug 18, 2025	18.93	19.21	18.87	19.17	19.17	0.68%	5,333,242
Aug 15, 2025	19.73	19.84	18.97	19.04	19.04	-3.15%	7,430,332
Aug 14, 2025	19.58	20.00	19.47	19.66	19.66	-1.90%	8,633,139
Aug 13, 2025	20.40	20.49	19.78	20.04	19.81	-1.38%	13,461,428
Aug 12, 2025	19.94	20.58	19.87	20.32	20.09	2.89%	9,120,985
Aug 11, 2025	19.72	19.82	19.37	19.75	19.53	-	5,682,777
Aug 8, 2025	19.21	19.92	19.08	19.75	19.53	4.28%	8,846,014
Aug 7, 2025	19.82	19.92	18.74	18.94	18.73	-3.07%	6,816,404
Aug 6, 2025	19.35	19.67	19.35	19.54	19.32	0.98%	3,926,288
Aug 5, 2025	19.48	19.58	19.01	19.35	19.13	-	4,272,177
Aug 4, 2025	19.00	19.57	18.90	19.35	19.13	2.71%	4,730,986
Aug 1, 2025	18.89	18.97	18.12	18.84	18.63	-2.64%	12,142,119
Jul 31, 2025	19.95	20.05	18.93	19.35	19.13	-0.82%	14,257,929
Jul 30, 2025	20.00	20.06	19.41	19.51	19.29	-1.71%	5,979,804
Jul 29, 2025	19.97	20.02	19.54	19.85	19.63	0.20%	5,295,952
Jul 28, 2025	20.00	20.14	19.72	19.81	19.59	-1.05%	4,845,061
Jul 25, 2025	20.28	20.30	19.58	20.02	19.79	-1.43%	8,932,047
Jul 24, 2025	20.49	20.68	20.29	20.31	20.08	-0.54%	4,601,783
Jul 23, 2025	20.09	20.44	19.93	20.42	20.19	2.36%	8,360,962
Jul 22, 2025	20.08	20.16	19.74	19.95	19.72	-0.35%	6,539,064
Jul 21, 2025	20.70	20.90	20.00	20.02	19.79	-2.86%	5,036,603
Jul 18, 2025	20.81	20.99	20.41	20.61	20.38	-0.91%	7,204,425