Skip to main content
logo
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
17.17
+0.12 (0.70%)
At close: Oct 22, 2025, 4:00 PM EDT
17.43
+0.26 (1.51%)
Pre-market: Oct 23, 2025, 5:48 AM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.0417.3017.0017.1717.170.70%18,418,445
Oct 21, 202516.5117.1416.5017.0517.052.22%10,608,203
Oct 20, 202516.6516.9516.4816.6816.683.09%9,387,461
Oct 17, 202516.0516.4015.8516.1816.181.83%14,665,267
Oct 16, 202517.0917.1115.7815.8915.89-7.18%14,420,696
Oct 15, 202517.0817.3316.8717.1217.122.15%12,086,842
Oct 14, 202515.8417.0015.8016.7616.763.97%11,750,243
Oct 13, 202515.7516.1915.6116.1216.124.40%12,212,957
Oct 10, 202516.2716.3015.4215.4415.44-4.98%14,832,893
Oct 9, 202516.5516.6315.9016.2516.25-1.57%16,521,241
Oct 8, 202516.2216.6616.0416.5116.512.48%13,257,844
Oct 7, 202516.6316.8316.1116.1116.11-2.48%9,808,750
Oct 6, 202516.4916.5616.0316.5216.521.54%14,434,097
Oct 3, 202516.3416.3716.0316.2716.271.37%13,058,948
Oct 2, 202516.1816.2215.7516.0516.05-0.56%21,775,642
Oct 1, 202516.6416.7816.1216.1416.14-4.67%14,872,949
Sep 30, 202517.5217.5816.3016.9316.93-3.59%18,369,300
Sep 29, 202517.9018.0017.4717.5617.56-1.13%5,540,281
Sep 26, 202517.3417.8317.3417.7617.762.30%7,308,021
Sep 25, 202517.2017.4117.0117.3617.360.40%8,944,713
Sep 24, 202518.7318.7817.2817.2917.29-7.24%14,623,683
Sep 23, 202518.5218.9918.5218.6418.640.65%7,538,953
Sep 22, 202518.7118.7518.4818.5218.52-2.01%5,647,137
Sep 19, 202519.1519.2518.8918.9018.90-1.00%10,955,787
Sep 18, 202518.8919.2918.7419.0919.092.91%7,430,648
Sep 17, 202518.5018.9218.4018.5518.55-8,118,199
Sep 16, 202518.5718.7118.3118.5518.55-0.22%8,927,827
Sep 15, 202518.8818.9418.5218.5918.59-0.85%5,938,626
Sep 12, 202518.7018.9118.6418.7518.75-4,643,730
Sep 11, 202518.5819.0518.5218.7518.750.75%10,061,552
Sep 10, 202517.8018.6317.8018.6118.614.67%14,355,804
Sep 9, 202517.9518.0817.7617.7817.78-1.33%6,980,491
Sep 8, 202517.8618.0417.7018.0218.021.29%7,194,019
Sep 5, 202518.2018.3217.2517.7917.79-1.44%16,054,534
Sep 4, 202517.9018.0517.7518.0518.050.78%18,726,662
Sep 3, 202518.2618.4017.6417.9117.91-2.87%9,582,809
Sep 2, 202518.1818.4817.8418.4418.44-0.43%7,783,231
Aug 29, 202518.7018.7018.4618.5218.52-0.91%5,953,302
Aug 28, 202518.7218.9818.6618.6918.690.54%3,925,143
Aug 27, 202518.6918.9318.5718.5918.59-0.43%4,996,474
Aug 26, 202518.5518.7918.5218.6718.670.38%3,421,340
Aug 25, 202518.7918.8718.6018.6018.60-1.06%3,302,692
Aug 22, 202518.9819.2718.6418.8018.801.29%4,265,629
Aug 21, 202518.4318.6318.4118.5618.56-0.05%4,311,274
Aug 20, 202518.7318.8518.3418.5718.57-1.38%4,916,747
Aug 19, 202519.2119.3518.7918.8318.83-1.77%5,172,029
Aug 18, 202518.9319.2118.8719.1719.170.68%5,333,242
Aug 15, 202519.7319.8418.9719.0419.04-3.15%7,430,332
Aug 14, 202519.5820.0019.4719.6619.66-1.90%8,633,139
Aug 13, 202520.4020.4919.7820.0419.81-1.38%13,461,428