Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
20.32
+0.57 (2.89%)
At close: Aug 12, 2025, 4:00 PM
20.57
+0.25 (1.23%)
After-hours: Aug 12, 2025, 7:56 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 19.94 | 20.58 | 19.87 | 20.32 | 20.32 | 2.89% | 9,008,739 |
| Aug 11, 2025 | 19.72 | 19.82 | 19.37 | 19.75 | 19.75 | - | 5,682,777 |
| Aug 8, 2025 | 19.21 | 19.92 | 19.08 | 19.75 | 19.75 | 4.28% | 8,846,014 |
| Aug 7, 2025 | 19.82 | 19.92 | 18.74 | 18.94 | 18.94 | -3.07% | 6,816,404 |
| Aug 6, 2025 | 19.35 | 19.67 | 19.35 | 19.54 | 19.54 | 0.98% | 3,926,288 |
| Aug 5, 2025 | 19.48 | 19.58 | 19.01 | 19.35 | 19.35 | - | 4,272,177 |
| Aug 4, 2025 | 19.00 | 19.57 | 18.90 | 19.35 | 19.35 | 2.71% | 4,730,986 |
| Aug 1, 2025 | 18.89 | 18.97 | 18.12 | 18.84 | 18.84 | -2.64% | 12,142,119 |
| Jul 31, 2025 | 19.95 | 20.05 | 18.93 | 19.35 | 19.35 | -0.82% | 14,257,929 |
| Jul 30, 2025 | 20.00 | 20.06 | 19.41 | 19.51 | 19.51 | -1.71% | 5,979,804 |
| Jul 29, 2025 | 19.97 | 20.02 | 19.54 | 19.85 | 19.85 | 0.20% | 5,295,952 |
| Jul 28, 2025 | 20.00 | 20.14 | 19.72 | 19.81 | 19.81 | -1.05% | 4,845,061 |
| Jul 25, 2025 | 20.28 | 20.30 | 19.58 | 20.02 | 20.02 | -1.43% | 8,932,047 |
| Jul 24, 2025 | 20.49 | 20.68 | 20.29 | 20.31 | 20.31 | -0.54% | 4,601,783 |
| Jul 23, 2025 | 20.09 | 20.44 | 19.93 | 20.42 | 20.42 | 2.36% | 8,360,962 |
| Jul 22, 2025 | 20.08 | 20.16 | 19.74 | 19.95 | 19.95 | -0.35% | 6,539,064 |
| Jul 21, 2025 | 20.70 | 20.90 | 20.00 | 20.02 | 20.02 | -2.86% | 5,036,603 |
| Jul 18, 2025 | 20.81 | 20.99 | 20.41 | 20.61 | 20.61 | -0.91% | 7,204,425 |
| Jul 17, 2025 | 20.18 | 21.08 | 20.16 | 20.80 | 20.80 | 3.07% | 12,182,438 |
| Jul 16, 2025 | 19.01 | 20.19 | 18.95 | 20.18 | 20.18 | 7.28% | 10,879,482 |
| Jul 15, 2025 | 19.36 | 19.40 | 18.81 | 18.81 | 18.81 | -2.18% | 6,614,714 |
| Jul 14, 2025 | 19.00 | 19.35 | 18.82 | 19.23 | 19.23 | 1.69% | 7,159,521 |
| Jul 11, 2025 | 19.34 | 19.46 | 18.90 | 18.91 | 18.91 | -3.52% | 6,197,122 |
| Jul 10, 2025 | 19.47 | 19.92 | 19.40 | 19.60 | 19.60 | 0.82% | 5,926,610 |
| Jul 9, 2025 | 19.48 | 19.59 | 19.33 | 19.44 | 19.44 | 0.41% | 3,697,434 |
| Jul 8, 2025 | 19.41 | 19.57 | 19.24 | 19.36 | 19.36 | 0.26% | 4,719,406 |
| Jul 7, 2025 | 19.42 | 19.65 | 19.04 | 19.31 | 19.31 | -1.33% | 5,374,047 |
| Jul 3, 2025 | 19.54 | 19.78 | 19.46 | 19.57 | 19.57 | 0.88% | 3,902,175 |
| Jul 2, 2025 | 19.24 | 19.47 | 19.15 | 19.40 | 19.40 | 0.94% | 6,214,399 |
| Jul 1, 2025 | 19.07 | 19.26 | 18.80 | 19.22 | 19.22 | 0.05% | 7,725,702 |
| Jun 30, 2025 | 19.57 | 19.75 | 19.14 | 19.21 | 19.21 | -1.23% | 9,542,924 |
| Jun 27, 2025 | 19.31 | 19.78 | 19.09 | 19.45 | 19.45 | 1.35% | 14,785,872 |
| Jun 26, 2025 | 19.14 | 19.57 | 19.07 | 19.19 | 19.19 | 0.84% | 7,735,434 |
| Jun 25, 2025 | 19.16 | 19.22 | 18.99 | 19.03 | 19.03 | -0.42% | 3,807,754 |
| Jun 24, 2025 | 18.88 | 19.15 | 18.72 | 19.11 | 19.11 | 2.91% | 5,926,945 |
| Jun 23, 2025 | 18.58 | 18.75 | 18.08 | 18.57 | 18.57 | -0.75% | 5,456,851 |
| Jun 20, 2025 | 18.81 | 18.91 | 18.65 | 18.71 | 18.71 | 0.21% | 9,348,708 |
| Jun 18, 2025 | 18.51 | 18.97 | 18.51 | 18.67 | 18.67 | 0.48% | 7,392,196 |
| Jun 17, 2025 | 18.76 | 18.80 | 18.43 | 18.58 | 18.58 | -1.59% | 6,181,369 |
| Jun 16, 2025 | 18.90 | 19.24 | 18.84 | 18.88 | 18.88 | 0.96% | 5,346,823 |
| Jun 13, 2025 | 18.92 | 19.00 | 18.59 | 18.70 | 18.70 | -2.71% | 5,576,869 |
| Jun 12, 2025 | 18.93 | 19.22 | 18.84 | 19.22 | 19.22 | 0.26% | 5,229,202 |
| Jun 11, 2025 | 19.19 | 19.44 | 19.11 | 19.17 | 19.17 | 0.58% | 7,369,800 |
| Jun 10, 2025 | 19.26 | 19.33 | 18.86 | 19.06 | 19.06 | -0.68% | 7,698,775 |
| Jun 9, 2025 | 19.38 | 19.42 | 19.10 | 19.19 | 19.19 | -0.36% | 6,563,433 |
| Jun 6, 2025 | 19.33 | 19.47 | 19.13 | 19.26 | 19.26 | 1.26% | 7,109,646 |
| Jun 5, 2025 | 18.96 | 19.15 | 18.85 | 19.02 | 19.02 | -0.05% | 11,558,033 |
| Jun 4, 2025 | 18.95 | 19.15 | 18.82 | 19.03 | 19.03 | 1.60% | 11,308,419 |
| Jun 3, 2025 | 18.64 | 18.81 | 18.34 | 18.73 | 18.73 | 0.97% | 7,634,469 |
| Jun 2, 2025 | 18.65 | 18.71 | 18.18 | 18.55 | 18.55 | -0.70% | 14,527,167 |