Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
20.15
-0.25 (-1.23%)
At close: Mar 28, 2025, 4:00 PM
20.57
+0.42 (2.08%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.23 | 20.47 | 19.74 | 20.15 | 20.15 | -1.23% | 5,392,548 |
| Mar 27, 2025 | 20.87 | 20.94 | 20.31 | 20.40 | 20.40 | -3.09% | 5,227,895 |
| Mar 26, 2025 | 21.50 | 21.82 | 20.86 | 21.05 | 21.05 | -2.77% | 5,608,129 |
| Mar 25, 2025 | 21.70 | 21.88 | 21.39 | 21.65 | 21.65 | 0.42% | 6,612,823 |
| Mar 24, 2025 | 21.08 | 21.76 | 21.07 | 21.56 | 21.56 | 4.41% | 7,052,429 |
| Mar 21, 2025 | 20.38 | 20.92 | 20.14 | 20.65 | 20.65 | 0.05% | 11,327,186 |
| Mar 20, 2025 | 20.63 | 21.24 | 20.52 | 20.64 | 20.64 | -1.76% | 11,249,209 |
| Mar 19, 2025 | 19.93 | 21.21 | 19.71 | 21.01 | 21.01 | 5.95% | 16,462,905 |
| Mar 18, 2025 | 19.67 | 20.01 | 19.64 | 19.83 | 19.83 | -0.25% | 5,707,383 |
| Mar 17, 2025 | 19.15 | 20.04 | 19.06 | 19.88 | 19.88 | 3.49% | 8,372,879 |
| Mar 14, 2025 | 19.00 | 19.28 | 18.76 | 19.21 | 19.21 | 3.89% | 3,936,729 |
| Mar 13, 2025 | 18.97 | 19.10 | 18.20 | 18.49 | 18.49 | -2.53% | 5,798,892 |
| Mar 12, 2025 | 19.40 | 19.49 | 18.82 | 18.97 | 18.97 | 0.58% | 4,860,781 |
| Mar 11, 2025 | 18.61 | 19.25 | 18.58 | 18.86 | 18.86 | 1.62% | 8,257,337 |
| Mar 10, 2025 | 18.60 | 18.88 | 18.25 | 18.56 | 18.56 | -4.43% | 11,269,356 |
| Mar 7, 2025 | 19.43 | 19.55 | 18.47 | 19.42 | 19.42 | 0.31% | 8,898,910 |
| Mar 6, 2025 | 19.75 | 20.47 | 19.23 | 19.36 | 19.36 | -4.96% | 9,758,989 |
| Mar 5, 2025 | 19.86 | 20.42 | 19.53 | 20.37 | 20.37 | 2.98% | 8,601,857 |
| Mar 4, 2025 | 20.55 | 20.55 | 19.38 | 19.78 | 19.78 | -5.04% | 13,318,767 |
| Mar 3, 2025 | 21.68 | 21.89 | 20.59 | 20.83 | 20.83 | -3.25% | 7,347,227 |
| Feb 28, 2025 | 21.25 | 21.61 | 21.15 | 21.53 | 21.53 | 1.46% | 6,441,296 |
| Feb 27, 2025 | 21.95 | 22.25 | 21.18 | 21.22 | 21.22 | -2.48% | 10,686,501 |
| Feb 26, 2025 | 21.46 | 22.22 | 21.43 | 21.76 | 21.76 | 2.35% | 9,673,675 |
| Feb 25, 2025 | 21.70 | 21.77 | 20.70 | 21.26 | 21.26 | -2.34% | 6,866,341 |
| Feb 24, 2025 | 22.41 | 22.41 | 21.21 | 21.77 | 21.77 | -1.63% | 6,340,619 |
| Feb 21, 2025 | 23.24 | 23.34 | 21.93 | 22.13 | 22.13 | -4.20% | 6,746,823 |
| Feb 20, 2025 | 23.89 | 23.98 | 22.65 | 23.10 | 23.10 | -3.71% | 4,901,750 |
| Feb 19, 2025 | 23.93 | 24.08 | 23.48 | 23.99 | 23.99 | -0.62% | 3,113,934 |
| Feb 18, 2025 | 24.17 | 24.28 | 23.85 | 24.14 | 23.96 | 0.84% | 4,261,909 |
| Feb 14, 2025 | 23.53 | 24.00 | 23.34 | 23.94 | 23.76 | 1.79% | 3,783,264 |
| Feb 13, 2025 | 23.55 | 24.00 | 23.18 | 23.52 | 23.35 | 0.94% | 4,654,085 |
| Feb 12, 2025 | 23.23 | 23.48 | 22.98 | 23.30 | 23.13 | -1.10% | 4,232,481 |
| Feb 11, 2025 | 23.69 | 23.69 | 23.17 | 23.56 | 23.39 | -0.80% | 7,073,847 |
| Feb 10, 2025 | 23.90 | 24.00 | 23.30 | 23.75 | 23.57 | 0.81% | 5,882,890 |
| Feb 7, 2025 | 24.73 | 24.94 | 23.38 | 23.56 | 23.39 | -4.88% | 8,403,810 |
| Feb 6, 2025 | 25.23 | 25.89 | 24.31 | 24.77 | 24.59 | -0.72% | 7,122,805 |
| Feb 5, 2025 | 24.43 | 25.01 | 24.34 | 24.95 | 24.76 | 1.26% | 8,455,111 |
| Feb 4, 2025 | 25.38 | 25.44 | 24.53 | 24.64 | 24.46 | -3.11% | 8,021,298 |
| Feb 3, 2025 | 25.17 | 25.78 | 25.02 | 25.43 | 25.24 | -2.23% | 4,351,033 |
| Jan 31, 2025 | 26.09 | 26.35 | 25.87 | 26.01 | 25.82 | 0.77% | 5,143,884 |
| Jan 30, 2025 | 25.90 | 26.06 | 25.59 | 25.81 | 25.62 | 0.66% | 2,991,717 |
| Jan 29, 2025 | 25.67 | 25.99 | 25.41 | 25.64 | 25.45 | -0.19% | 2,873,387 |
| Jan 28, 2025 | 25.55 | 25.74 | 25.21 | 25.69 | 25.50 | 1.50% | 4,951,582 |
| Jan 27, 2025 | 26.00 | 26.00 | 24.75 | 25.31 | 25.12 | -5.13% | 6,355,515 |
| Jan 24, 2025 | 26.00 | 26.73 | 26.00 | 26.68 | 26.48 | 2.50% | 7,557,044 |
| Jan 23, 2025 | 25.89 | 26.13 | 25.64 | 26.03 | 25.84 | 1.96% | 10,943,995 |
| Jan 22, 2025 | 24.30 | 25.61 | 24.26 | 25.53 | 25.34 | 4.20% | 9,944,954 |
| Jan 21, 2025 | 24.47 | 24.71 | 24.34 | 24.50 | 24.32 | 0.91% | 5,494,065 |
| Jan 17, 2025 | 23.73 | 24.34 | 23.57 | 24.28 | 24.10 | 3.76% | 7,706,813 |
| Jan 16, 2025 | 23.15 | 23.78 | 23.11 | 23.40 | 23.23 | 2.14% | 12,672,538 |