Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
10.06
-0.14 (-1.37%)
At close: May 22, 2026, 4:00 PM EDT
10.06
0.00 (-0.01%)
After-hours: May 22, 2026, 7:56 PM EDT
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.17 | 10.39 | 10.00 | 10.06 | 10.06 | -1.37% | 15,560,790 |
| May 21, 2026 | 9.71 | 10.23 | 9.66 | 10.20 | 10.20 | 4.83% | 30,583,680 |
| May 20, 2026 | 9.48 | 9.79 | 9.22 | 9.73 | 9.73 | 3.18% | 18,236,861 |
| May 19, 2026 | 9.51 | 9.58 | 9.33 | 9.43 | 9.43 | -0.63% | 18,038,216 |
| May 18, 2026 | 9.45 | 9.75 | 9.39 | 9.49 | 9.49 | 0.32% | 15,321,953 |
| May 15, 2026 | 9.75 | 9.81 | 9.45 | 9.46 | 9.46 | -3.57% | 14,804,858 |
| May 14, 2026 | 9.89 | 10.06 | 9.73 | 9.81 | 9.81 | 0.41% | 17,552,194 |
| May 13, 2026 | 9.72 | 9.80 | 9.35 | 9.77 | 9.77 | - | 22,293,065 |
| May 12, 2026 | 10.07 | 10.12 | 9.71 | 10.00 | 9.77 | -0.79% | 39,177,287 |
| May 11, 2026 | 10.49 | 10.53 | 9.98 | 10.08 | 9.85 | -4.55% | 27,971,835 |
| May 8, 2026 | 10.40 | 10.59 | 10.09 | 10.56 | 10.32 | 2.03% | 20,238,533 |
| May 7, 2026 | 10.41 | 10.54 | 10.17 | 10.35 | 10.11 | -1.80% | 27,402,315 |
| May 6, 2026 | 10.78 | 10.92 | 10.35 | 10.54 | 10.30 | -1.95% | 49,885,863 |
| May 5, 2026 | 10.21 | 10.81 | 10.03 | 10.75 | 10.50 | 6.23% | 47,879,130 |
| May 4, 2026 | 10.12 | 10.53 | 10.05 | 10.12 | 9.89 | 1.40% | 38,587,679 |
| May 1, 2026 | 10.20 | 10.31 | 9.68 | 9.98 | 9.75 | 2.36% | 53,175,590 |
| Apr 30, 2026 | 9.13 | 10.17 | 9.00 | 9.75 | 9.53 | 9.80% | 71,884,487 |
| Apr 29, 2026 | 8.78 | 8.99 | 8.75 | 8.88 | 8.68 | 0.23% | 29,658,130 |
| Apr 28, 2026 | 8.88 | 9.09 | 8.78 | 8.86 | 8.66 | -0.67% | 25,031,160 |
| Apr 27, 2026 | 9.12 | 9.26 | 8.84 | 8.92 | 8.71 | -2.83% | 30,019,412 |
| Apr 24, 2026 | 9.49 | 9.53 | 9.09 | 9.18 | 8.97 | -2.55% | 24,118,035 |
| Apr 23, 2026 | 9.69 | 9.80 | 9.16 | 9.42 | 9.20 | -5.04% | 29,034,789 |
| Apr 22, 2026 | 10.05 | 10.17 | 9.74 | 9.92 | 9.69 | 0.51% | 21,910,588 |
| Apr 21, 2026 | 10.01 | 10.33 | 9.76 | 9.87 | 9.64 | -0.20% | 21,792,574 |
| Apr 20, 2026 | 9.75 | 9.97 | 9.67 | 9.89 | 9.66 | 0.41% | 15,056,424 |
| Apr 17, 2026 | 9.90 | 10.07 | 9.65 | 9.85 | 9.62 | 2.07% | 33,933,687 |
| Apr 16, 2026 | 10.10 | 10.22 | 9.59 | 9.65 | 9.43 | -2.72% | 31,329,313 |
| Apr 15, 2026 | 9.32 | 10.11 | 9.32 | 9.92 | 9.69 | 8.18% | 66,856,445 |
| Apr 14, 2026 | 8.71 | 9.28 | 8.65 | 9.17 | 8.96 | 8.52% | 39,797,583 |
| Apr 13, 2026 | 8.18 | 8.57 | 8.11 | 8.45 | 8.26 | 2.67% | 27,507,581 |
| Apr 10, 2026 | 8.29 | 8.29 | 8.07 | 8.23 | 8.04 | -0.60% | 18,344,131 |
| Apr 9, 2026 | 8.26 | 8.41 | 8.13 | 8.28 | 8.09 | -0.48% | 18,090,819 |
| Apr 8, 2026 | 8.82 | 8.88 | 8.29 | 8.32 | 8.13 | -1.77% | 28,565,818 |
| Apr 7, 2026 | 8.40 | 8.55 | 8.34 | 8.47 | 8.28 | 0.24% | 15,277,797 |
| Apr 6, 2026 | 8.60 | 8.65 | 8.37 | 8.45 | 8.26 | -1.40% | 23,116,280 |
| Apr 2, 2026 | 8.24 | 8.73 | 7.95 | 8.57 | 8.37 | -1.61% | 65,553,651 |
| Apr 1, 2026 | 9.28 | 9.28 | 8.62 | 8.71 | 8.51 | -4.60% | 25,179,710 |
| Mar 31, 2026 | 9.23 | 9.28 | 8.90 | 9.13 | 8.92 | 0.66% | 19,978,222 |
| Mar 30, 2026 | 8.90 | 9.24 | 8.82 | 9.07 | 8.86 | 2.60% | 20,012,442 |
| Mar 27, 2026 | 8.85 | 9.03 | 8.82 | 8.84 | 8.64 | -2.00% | 19,440,822 |
| Mar 26, 2026 | 8.94 | 9.21 | 8.90 | 9.02 | 8.81 | -0.11% | 19,701,153 |
| Mar 25, 2026 | 9.14 | 9.27 | 8.72 | 9.03 | 8.82 | 0.78% | 15,982,428 |
| Mar 24, 2026 | 8.84 | 9.10 | 8.80 | 8.96 | 8.75 | -1.43% | 25,477,919 |
| Mar 23, 2026 | 9.16 | 9.38 | 9.08 | 9.09 | 8.88 | -0.33% | 25,310,400 |
| Mar 20, 2026 | 9.15 | 9.24 | 8.95 | 9.12 | 8.91 | - | 26,773,952 |
| Mar 19, 2026 | 8.95 | 9.21 | 8.89 | 9.12 | 8.91 | 0.11% | 23,906,888 |
| Mar 18, 2026 | 9.08 | 9.38 | 9.00 | 9.11 | 8.90 | -0.44% | 36,892,503 |
| Mar 17, 2026 | 8.98 | 9.38 | 8.93 | 9.15 | 8.94 | 4.45% | 43,944,475 |
| Mar 16, 2026 | 8.87 | 8.93 | 8.55 | 8.76 | 8.56 | 0.11% | 32,833,587 |
| Mar 13, 2026 | 8.67 | 8.91 | 8.65 | 8.75 | 8.55 | 1.63% | 31,696,197 |