Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
18.44
-0.08 (-0.43%)
Sep 2, 2025, 4:00 PM - Market closed
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.18 | 18.48 | 17.84 | 18.44 | 18.44 | -0.43% | 5,339,083 |
| 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 |
| Jul 17, 2025 | 20.18 | 21.08 | 20.16 | 20.80 | 20.57 | 3.07% | 12,182,438 |
| Jul 16, 2025 | 19.01 | 20.19 | 18.95 | 20.18 | 19.95 | 7.28% | 10,879,482 |
| Jul 15, 2025 | 19.36 | 19.40 | 18.81 | 18.81 | 18.60 | -2.18% | 6,614,714 |
| Jul 14, 2025 | 19.00 | 19.35 | 18.82 | 19.23 | 19.01 | 1.69% | 7,159,521 |
| Jul 11, 2025 | 19.34 | 19.46 | 18.90 | 18.91 | 18.70 | -3.52% | 6,197,122 |
| Jul 10, 2025 | 19.47 | 19.92 | 19.40 | 19.60 | 19.38 | 0.82% | 5,926,610 |
| Jul 9, 2025 | 19.48 | 19.59 | 19.33 | 19.44 | 19.22 | 0.41% | 3,697,434 |
| Jul 8, 2025 | 19.41 | 19.57 | 19.24 | 19.36 | 19.14 | 0.26% | 4,719,406 |
| Jul 7, 2025 | 19.42 | 19.65 | 19.04 | 19.31 | 19.09 | -1.33% | 5,374,047 |
| Jul 3, 2025 | 19.54 | 19.78 | 19.46 | 19.57 | 19.35 | 0.88% | 3,902,175 |
| Jul 2, 2025 | 19.24 | 19.47 | 19.15 | 19.40 | 19.18 | 0.94% | 6,214,399 |
| Jul 1, 2025 | 19.07 | 19.26 | 18.80 | 19.22 | 19.00 | 0.05% | 7,725,702 |
| Jun 30, 2025 | 19.57 | 19.75 | 19.14 | 19.21 | 18.99 | -1.23% | 9,542,924 |
| Jun 27, 2025 | 19.31 | 19.78 | 19.09 | 19.45 | 19.23 | 1.35% | 14,785,872 |
| Jun 26, 2025 | 19.14 | 19.57 | 19.07 | 19.19 | 18.97 | 0.84% | 7,735,434 |
| Jun 25, 2025 | 19.16 | 19.22 | 18.99 | 19.03 | 18.82 | -0.42% | 3,807,754 |
| Jun 24, 2025 | 18.88 | 19.15 | 18.72 | 19.11 | 18.89 | 2.91% | 5,926,945 |
| Jun 23, 2025 | 18.58 | 18.75 | 18.08 | 18.57 | 18.36 | -0.75% | 5,456,851 |