Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
18.68
-0.07 (-0.37%)
At close: May 30, 2025, 4:00 PM
19.09
+0.41 (2.21%)
After-hours: May 30, 2025, 7:00 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202518.6718.7818.3018.6818.68-0.37%8,394,867
May 29, 202519.0019.0518.6018.7518.75-0.16%5,967,388
May 28, 202518.7518.9418.5618.7818.780.32%4,667,952
May 27, 202518.6518.8418.3818.7218.722.46%7,084,509
May 23, 202517.7418.3517.7418.2718.270.22%4,344,590
May 22, 202518.1018.4117.9418.2318.230.55%7,615,429
May 21, 202518.8418.8518.0818.1318.13-4.83%9,362,993
May 20, 202519.5119.5718.9419.0519.05-1.85%10,552,210
May 19, 202518.9919.5018.9519.4119.41-0.41%5,663,406
May 16, 202519.3519.5119.1919.4919.490.88%4,939,270
May 15, 202519.7419.8819.2519.3219.32-3.30%9,924,849
May 14, 202519.8120.0019.7219.9819.980.05%5,950,121
May 13, 202519.7320.2619.6119.9719.751.68%7,317,962
May 12, 202519.7320.0919.4419.6419.426.28%7,756,289
May 9, 202518.6018.8618.4318.4818.27-0.32%4,056,031
May 8, 202518.5018.8118.3218.5418.332.49%4,829,880
May 7, 202517.8618.1517.7718.0917.891.34%6,643,072
May 6, 202518.1618.4517.8417.8517.65-3.30%8,775,657
May 5, 202518.2218.7118.2218.4618.250.33%7,285,594
May 2, 202518.3018.6918.0618.4018.202.74%9,437,198
May 1, 202517.9018.6517.7517.9117.71-3.35%16,255,718
Apr 30, 202517.9918.5717.8718.5318.32-0.38%7,944,189
Apr 29, 202518.7318.8618.4518.6018.39-0.80%6,572,666
Apr 28, 202518.6718.9718.3718.7518.541.35%7,315,882
Apr 25, 202518.3118.6518.2918.5018.290.16%4,338,699
Apr 24, 202517.8418.7317.7218.4718.264.53%9,538,111
Apr 23, 202517.9218.7717.6517.6717.474.19%11,052,263
Apr 22, 202516.9717.1516.6916.9616.772.79%8,800,541
Apr 21, 202517.0417.1916.1716.5016.32-5.23%10,082,827
Apr 17, 202517.0817.5817.0817.4117.221.81%6,644,079
Apr 16, 202517.2017.5016.8417.1016.91-2.73%16,189,468
Apr 15, 202517.2717.7717.1917.5817.382.15%9,448,135
Apr 14, 202517.5017.5316.9417.2117.021.18%13,680,101
Apr 11, 202516.9317.1216.3717.0116.82-1.05%15,575,195
Apr 10, 202517.4517.6316.6017.1917.00-5.55%9,382,506
Apr 9, 202515.4818.6715.3818.2018.0014.25%22,751,620
Apr 8, 202517.0217.7015.6515.9315.75-2.93%19,235,662
Apr 7, 202514.9816.7614.5516.4116.233.21%15,655,111
Apr 4, 202517.0617.1715.3615.9015.72-11.22%20,115,316
Apr 3, 202519.5519.5717.8017.9117.71-15.36%15,590,030
Apr 2, 202519.8721.1819.8521.1620.923.62%5,277,627
Apr 1, 202520.1620.5219.7120.4220.191.90%5,606,059
Mar 31, 202519.6720.1719.3420.0419.82-0.55%6,295,331
Mar 28, 202520.2320.4719.7420.1519.93-1.23%5,394,145
Mar 27, 202520.8720.9420.3120.4020.17-3.09%5,227,895
Mar 26, 202521.5021.8220.8621.0520.82-2.77%5,608,129
Mar 25, 202521.7021.8821.3921.6521.410.42%6,612,823
Mar 24, 202521.0821.7621.0721.5621.324.41%7,052,429
Mar 21, 202520.3820.9220.1420.6520.420.05%11,327,186
Mar 20, 202520.6321.2420.5220.6420.41-1.76%11,249,209