Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
23.47
+0.07 (0.30%)
At close: Nov 20, 2024, 4:00 PM
23.71
+0.24 (1.02%)
Pre-market: Nov 21, 2024, 7:39 AM EST

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.6123.8423.1823.4723.470.30%8,677,272
Nov 19, 202422.6423.6922.5023.4023.401.39%6,120,200
Nov 18, 202422.5723.1122.5123.0823.082.17%4,488,550
Nov 15, 202422.7522.9222.4122.5922.59-0.53%3,715,051
Nov 14, 202422.5422.8322.3122.7122.711.11%3,932,377
Nov 13, 202422.7322.8322.4222.4622.46-1.66%4,282,423
Nov 12, 202423.3423.3522.7722.8422.84-1.55%5,985,539
Nov 11, 202423.2023.5222.8923.2023.201.31%8,480,999
Nov 8, 202422.7823.0122.4822.9022.900.70%6,228,785
Nov 7, 202422.8022.9922.6022.7422.56-2.82%13,068,693
Nov 6, 202422.9323.4722.4423.4023.229.81%13,603,233
Nov 5, 202421.1221.3421.0221.3121.141.62%4,604,044
Nov 4, 202421.4521.4520.9420.9720.81-2.24%6,287,404
Nov 1, 202422.3622.3621.3321.4521.28-4.07%9,159,480
Oct 31, 202422.6323.5121.4022.3622.19-3.20%11,147,198
Oct 30, 202423.0623.3122.9623.1022.92-0.73%6,054,253
Oct 29, 202422.8323.3322.6823.2723.091.00%4,983,474
Oct 28, 202423.1323.2422.7723.0422.860.30%7,273,162
Oct 25, 202423.4423.4922.7822.9722.79-1.67%6,911,386
Oct 24, 202423.1723.4423.1623.3623.181.34%6,137,756
Oct 23, 202423.2323.6522.8423.0522.87-0.47%5,767,135
Oct 22, 202423.5823.7122.7923.1622.98-2.53%6,686,938
Oct 21, 202423.8423.9923.6923.7623.58-0.38%4,780,579
Oct 18, 202423.4524.1723.1623.8523.661.71%7,096,596
Oct 17, 202422.6423.5722.5323.4523.274.92%11,320,760
Oct 16, 202421.9522.6421.8122.3522.182.66%4,577,040
Oct 15, 202421.6821.9121.4821.7721.600.51%3,385,748
Oct 14, 202421.5421.7321.3721.6621.491.21%2,816,720
Oct 11, 202420.9721.5620.9121.4021.232.15%3,121,654
Oct 10, 202420.6021.0620.5320.9520.791.21%3,492,470
Oct 9, 202420.4120.7020.2520.7020.541.72%4,547,120
Oct 8, 202420.7920.9420.2420.3520.19-1.79%5,975,004
Oct 7, 202420.9621.2120.6720.7220.56-0.77%5,430,350
Oct 4, 202420.5220.9720.3920.8820.723.78%5,668,378
Oct 3, 202419.7320.1219.6920.1219.962.13%6,003,550
Oct 2, 202419.5220.0619.4019.7019.550.97%4,312,756
Oct 1, 202419.2219.6218.9319.5119.360.77%4,769,479
Sep 30, 202419.1319.3819.0619.3619.210.62%4,887,173
Sep 27, 202419.0919.3618.9019.2419.091.53%4,219,468
Sep 26, 202419.3819.4918.8618.9518.80-1.46%3,753,766
Sep 25, 202419.2819.2818.9319.2319.080.47%4,704,339
Sep 24, 202418.9719.1618.6819.1418.991.48%4,636,360
Sep 23, 202418.9019.0218.6018.8618.710.43%3,756,301
Sep 20, 202418.7018.9618.5818.7818.63-0.32%14,897,284
Sep 19, 202418.6618.9418.3718.8418.693.69%5,083,832
Sep 18, 202418.2818.6418.1618.1718.03-0.16%4,358,177
Sep 17, 202418.1718.3817.9918.2018.060.94%5,781,127
Sep 16, 202417.5918.1017.5318.0317.892.79%3,528,274
Sep 13, 202417.2917.6817.1917.5417.402.10%5,225,122
Sep 12, 202416.9417.2116.8817.1817.051.30%2,859,150
Sep 11, 202416.6216.9916.4216.9616.831.37%2,995,446
Sep 10, 202416.6116.7316.3516.7316.600.78%2,161,503
Sep 9, 202416.2416.7416.2416.6016.473.04%3,876,399
Sep 6, 202416.5016.5916.0516.1115.98-2.36%4,889,848
Sep 5, 202416.6816.7616.3816.5016.37-0.84%5,132,268
Sep 4, 202416.8417.0316.5016.6416.51-2.40%7,986,746
Sep 3, 202417.5717.5917.0417.0516.92-3.34%3,489,790
Aug 30, 202417.7517.8417.3917.6417.50-0.40%4,260,233
Aug 29, 202417.3017.8017.2517.7117.572.91%4,491,742
Aug 28, 202417.4817.6117.2117.2117.08-2.05%2,859,739
Aug 27, 202417.3717.8017.3517.5717.430.57%2,053,979
Aug 26, 202417.4917.6717.3717.4717.330.58%4,244,708
Aug 23, 202417.4617.6717.3317.3717.240.29%4,647,551
Aug 22, 202417.3517.4617.2617.3217.19-0.29%2,717,865
Aug 21, 202417.5017.6217.2017.3717.24-1.75%6,916,840
Aug 20, 202417.8117.8617.5517.6817.36-1.06%2,767,854
Aug 19, 202417.8517.9217.6817.8717.550.39%4,070,766
Aug 16, 202418.0618.1017.7617.8017.48-1.28%2,893,749
Aug 15, 202417.9618.1417.8718.0317.711.81%2,945,033
Aug 14, 202417.4117.7117.2817.7117.392.37%3,791,639
Aug 13, 202417.0517.3916.8917.3016.992.13%5,380,677
Aug 12, 202417.1517.2416.8916.9416.64-0.88%2,895,099
Aug 9, 202416.9317.1116.7817.0916.781.18%3,709,539
Aug 8, 202416.5216.9516.3116.8916.593.75%3,836,448
Aug 7, 202416.7316.9016.2316.2815.99-0.61%6,556,330
Aug 6, 202416.0016.6715.9516.3816.093.61%10,506,696
Aug 5, 202415.5916.1015.1815.8115.53-2.77%10,228,728
Aug 2, 202417.0117.0616.1916.2615.97-5.36%15,574,423
Aug 1, 202418.7519.0516.8617.1816.87-9.91%27,981,529
Jul 31, 202419.3019.4919.0519.0718.730.05%9,257,589
Jul 30, 202419.6019.6419.0119.0618.72-1.50%4,524,719
Jul 29, 202419.7719.8519.1819.3519.00-1.98%6,785,641
Jul 26, 202419.9219.9819.6419.7419.390.77%3,894,787
Jul 25, 202419.3819.8819.1119.5919.241.24%5,376,488
Jul 24, 202419.7319.7319.2219.3519.00-2.17%7,836,878
Jul 23, 202419.8320.1319.7119.7819.42-0.25%5,908,759
Jul 22, 202419.4519.8519.3019.8319.472.91%3,938,545
Jul 19, 202419.0819.4418.9719.2718.921.31%4,926,707
Jul 18, 202418.8319.2218.6619.0218.681.28%4,916,571
Jul 17, 202418.1618.8318.1418.7818.442.23%7,439,385
Jul 16, 202418.0518.3817.9218.3718.043.14%4,663,223
Jul 15, 202417.8617.9317.6817.8117.490.62%3,858,477
Jul 12, 202417.6417.8217.4017.7017.381.37%3,590,200
Jul 11, 202417.5717.6017.2717.4617.151.33%3,825,156
Jul 10, 202416.9717.2616.9317.2316.921.83%3,236,341
Jul 9, 202416.8717.0116.7416.9216.620.12%6,332,406
Jul 8, 202417.1617.4816.7416.9016.60-4.47%8,100,961
Jul 5, 202417.7717.7817.5117.6917.37-0.06%1,872,345
Jul 3, 202417.6017.8717.4917.7017.380.91%1,686,761
Jul 2, 202417.7417.9317.2517.5417.23-1.52%4,474,577