Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
22.13
-0.97 (-4.20%)
Feb 21, 2025, 4:00 PM EST - Market closed

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.2423.3421.9322.1322.13-4.20%6,746,823
Feb 20, 202523.8923.9822.6523.1023.10-3.71%4,901,750
Feb 19, 202523.9324.0823.4823.9923.99-0.62%3,113,934
Feb 18, 202524.1724.2823.8524.1423.960.84%4,261,909
Feb 14, 202523.5324.0023.3423.9423.761.79%3,783,264
Feb 13, 202523.5524.0023.1823.5223.350.94%4,654,085
Feb 12, 202523.2323.4822.9823.3023.13-1.10%4,232,481
Feb 11, 202523.6923.6923.1723.5623.39-0.80%7,073,847
Feb 10, 202523.9024.0023.3023.7523.570.81%5,882,890
Feb 7, 202524.7324.9423.3823.5623.39-4.88%8,403,810
Feb 6, 202525.2325.8924.3124.7724.59-0.72%7,122,805
Feb 5, 202524.4325.0124.3424.9524.761.26%8,455,111
Feb 4, 202525.3825.4424.5324.6424.46-3.11%8,021,298
Feb 3, 202525.1725.7825.0225.4325.24-2.23%4,351,033
Jan 31, 202526.0926.3525.8726.0125.820.77%5,143,884
Jan 30, 202525.9026.0625.5925.8125.620.66%2,991,717
Jan 29, 202525.6725.9925.4125.6425.45-0.19%2,873,387
Jan 28, 202525.5525.7425.2125.6925.501.50%4,951,582
Jan 27, 202526.0026.0024.7525.3125.12-5.13%6,355,515
Jan 24, 202526.0026.7326.0026.6826.482.50%7,557,044
Jan 23, 202525.8926.1325.6426.0325.841.96%10,943,995
Jan 22, 202524.3025.6124.2625.5325.344.20%9,944,954
Jan 21, 202524.4724.7124.3424.5024.320.91%5,494,065
Jan 17, 202523.7324.3423.5724.2824.103.76%7,706,813
Jan 16, 202523.1523.7823.1123.4023.232.14%12,672,538
Jan 15, 202522.7723.1322.7422.9122.741.60%7,171,211
Jan 14, 202522.6422.6822.2722.5522.380.85%3,357,730
Jan 13, 202522.2522.4921.9422.3622.19-0.84%5,087,147
Jan 10, 202523.0423.0922.3122.5522.38-2.97%6,581,753
Jan 8, 202522.6023.2622.5623.2423.072.65%5,221,659
Jan 7, 202523.5023.5122.2322.6422.47-3.50%7,869,156
Jan 6, 202524.1024.3023.3423.4623.29-2.37%9,342,881
Jan 3, 202523.7124.2323.6924.0323.851.87%4,588,091
Jan 2, 202523.4023.6722.9323.5923.411.42%3,463,970
Dec 31, 202423.5723.6623.1923.2623.09-0.56%2,298,207
Dec 30, 202423.1823.6223.0423.3923.22-0.93%2,423,342
Dec 27, 202423.7723.9423.3423.6123.43-1.71%2,355,780
Dec 26, 202424.0024.0823.6524.0223.84-0.21%2,224,166
Dec 24, 202423.8524.0923.6424.0723.891.78%1,575,110
Dec 23, 202423.5023.7023.2223.6523.470.68%4,539,366
Dec 20, 202422.8023.7122.7423.4923.321.69%8,599,006
Dec 19, 202423.3723.6122.9523.1022.931.14%6,037,992
Dec 18, 202424.0324.5222.7122.8422.67-6.05%7,383,291
Dec 17, 202424.7124.7823.8524.3124.13-2.02%7,678,863
Dec 16, 202424.4225.0024.3024.8124.631.81%7,960,019
Dec 13, 202424.6924.9324.3224.3724.19-0.73%4,133,259
Dec 12, 202424.7424.9024.4624.5524.37-0.81%10,551,323
Dec 11, 202423.8224.7623.6824.7524.575.54%10,825,711
Dec 10, 202423.3923.7723.2623.4523.280.39%4,244,055
Dec 9, 202423.7523.8323.1723.3623.19-1.02%4,606,933
Dec 6, 202423.5323.7423.1523.6023.420.43%6,489,788
Dec 5, 202423.4823.8323.4123.5023.330.30%6,415,457
Dec 4, 202423.1623.5723.0223.4323.261.87%6,383,244
Dec 3, 202423.2223.3522.9223.0022.83-0.17%8,184,468
Dec 2, 202423.6323.7322.9423.0422.87-2.91%9,491,520
Nov 29, 202423.8023.9423.6723.7323.55-0.17%2,852,880
Nov 27, 202424.5024.5723.7523.7723.59-2.42%9,213,740
Nov 26, 202424.3524.5224.2824.3624.18-0.12%4,204,038
Nov 25, 202424.8225.0324.1724.3924.21-0.65%9,186,350
Nov 22, 202424.4324.7024.3524.5524.370.90%4,516,312
Nov 21, 202423.7024.6223.5924.3324.153.66%9,469,937
Nov 20, 202423.6123.8423.1823.4723.300.30%8,685,536
Nov 19, 202422.6423.6922.5023.4023.231.39%6,120,200
Nov 18, 202422.5723.1122.5123.0822.912.17%4,488,550
Nov 15, 202422.7522.9222.4122.5922.42-0.53%3,715,051
Nov 14, 202422.5422.8322.3122.7122.541.11%3,932,377
Nov 13, 202422.7322.8322.4222.4622.29-1.66%4,282,423
Nov 12, 202423.3423.3522.7722.8422.67-1.55%5,985,539
Nov 11, 202423.2023.5222.8923.2023.031.31%8,480,999
Nov 8, 202422.7823.0122.4822.9022.730.70%6,228,785
Nov 7, 202422.8022.9922.6022.7422.40-2.82%13,068,693
Nov 6, 202422.9323.4722.4423.4023.059.81%13,603,233
Nov 5, 202421.1221.3421.0221.3120.991.62%4,604,044
Nov 4, 202421.4521.4520.9420.9720.65-2.24%6,287,404
Nov 1, 202422.3622.3621.3321.4521.12-4.07%9,159,480
Oct 31, 202422.6323.5121.4022.3622.02-3.20%11,147,198
Oct 30, 202423.0623.3122.9623.1022.75-0.73%6,054,253
Oct 29, 202422.8323.3322.6823.2722.921.00%4,983,474
Oct 28, 202423.1323.2422.7723.0422.690.30%7,273,162
Oct 25, 202423.4423.4922.7822.9722.62-1.67%6,911,386
Oct 24, 202423.1723.4423.1623.3623.011.34%6,137,756
Oct 23, 202423.2323.6522.8423.0522.70-0.47%5,767,135
Oct 22, 202423.5823.7122.7923.1622.81-2.53%6,686,938
Oct 21, 202423.8423.9923.6923.7623.40-0.38%4,780,579
Oct 18, 202423.4524.1723.1623.8523.491.71%7,096,596
Oct 17, 202422.6423.5722.5323.4523.094.92%11,320,760
Oct 16, 202421.9522.6421.8122.3522.012.66%4,577,040
Oct 15, 202421.6821.9121.4821.7721.440.51%3,385,748
Oct 14, 202421.5421.7321.3721.6621.331.21%2,816,720
Oct 11, 202420.9721.5620.9121.4021.082.15%3,121,654
Oct 10, 202420.6021.0620.5320.9520.631.21%3,492,470
Oct 9, 202420.4120.7020.2520.7020.391.72%4,547,120
Oct 8, 202420.7920.9420.2420.3520.04-1.79%5,975,004
Oct 7, 202420.9621.2120.6720.7220.41-0.77%5,430,350
Oct 4, 202420.5220.9720.3920.8820.563.78%5,668,378
Oct 3, 202419.7320.1219.6920.1219.812.13%6,003,550
Oct 2, 202419.5220.0619.4019.7019.400.97%4,312,756
Oct 1, 202419.2219.6218.9319.5119.210.77%4,769,479
Sep 30, 202419.1319.3819.0619.3619.070.62%4,887,173
Sep 27, 202419.0919.3618.9019.2418.951.53%4,219,468