Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
9.98
+0.23 (2.36%)
At close: May 1, 2026, 4:00 PM EDT
10.02
+0.04 (0.40%)
After-hours: May 1, 2026, 7:59 PM EDT
Blue Owl Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10.20 | 10.31 | 9.68 | 9.98 | 9.98 | 2.36% | 53,033,858 |
| Apr 30, 2026 | 9.13 | 10.17 | 9.00 | 9.75 | 9.75 | 9.80% | 71,782,541 |
| Apr 29, 2026 | 8.78 | 8.99 | 8.75 | 8.88 | 8.88 | 0.23% | 29,616,467 |
| Apr 28, 2026 | 8.88 | 9.09 | 8.78 | 8.86 | 8.86 | -0.67% | 25,011,659 |
| Apr 27, 2026 | 9.12 | 9.26 | 8.84 | 8.92 | 8.92 | -2.83% | 29,897,717 |
| Apr 24, 2026 | 9.49 | 9.53 | 9.09 | 9.18 | 9.18 | -2.55% | 23,881,401 |
| Apr 23, 2026 | 9.69 | 9.80 | 9.16 | 9.42 | 9.42 | -5.04% | 29,003,836 |
| Apr 22, 2026 | 10.05 | 10.17 | 9.74 | 9.92 | 9.92 | 0.51% | 21,824,123 |
| Apr 21, 2026 | 10.01 | 10.33 | 9.76 | 9.87 | 9.87 | -0.20% | 21,739,977 |
| Apr 20, 2026 | 9.75 | 9.97 | 9.67 | 9.89 | 9.89 | 0.41% | 15,029,632 |
| Apr 17, 2026 | 9.90 | 10.07 | 9.65 | 9.85 | 9.85 | 2.07% | 33,798,401 |
| Apr 16, 2026 | 10.10 | 10.22 | 9.59 | 9.65 | 9.65 | -2.72% | 31,206,365 |
| Apr 15, 2026 | 9.32 | 10.11 | 9.32 | 9.92 | 9.92 | 8.18% | 66,620,827 |
| Apr 14, 2026 | 8.71 | 9.28 | 8.65 | 9.17 | 9.17 | 8.52% | 39,734,572 |
| Apr 13, 2026 | 8.18 | 8.57 | 8.11 | 8.45 | 8.45 | 2.67% | 27,434,676 |
| Apr 10, 2026 | 8.29 | 8.29 | 8.07 | 8.23 | 8.23 | -0.60% | 18,316,126 |
| Apr 9, 2026 | 8.26 | 8.41 | 8.13 | 8.28 | 8.28 | -0.48% | 18,081,584 |
| Apr 8, 2026 | 8.82 | 8.88 | 8.29 | 8.32 | 8.32 | -1.77% | 28,298,439 |
| Apr 7, 2026 | 8.40 | 8.55 | 8.34 | 8.47 | 8.47 | 0.24% | 15,148,002 |
| Apr 6, 2026 | 8.60 | 8.65 | 8.37 | 8.45 | 8.45 | -1.40% | 22,991,577 |
| Apr 2, 2026 | 8.24 | 8.73 | 7.95 | 8.57 | 8.57 | -1.61% | 65,392,854 |
| Apr 1, 2026 | 9.28 | 9.28 | 8.62 | 8.71 | 8.71 | -4.60% | 25,128,910 |
| Mar 31, 2026 | 9.23 | 9.28 | 8.90 | 9.13 | 9.13 | 0.66% | 19,971,599 |
| Mar 30, 2026 | 8.90 | 9.24 | 8.82 | 9.07 | 9.07 | 2.60% | 19,869,210 |
| Mar 27, 2026 | 8.85 | 9.03 | 8.82 | 8.84 | 8.84 | -2.00% | 19,366,461 |
| Mar 26, 2026 | 8.94 | 9.21 | 8.90 | 9.02 | 9.02 | -0.11% | 19,685,114 |
| Mar 25, 2026 | 9.14 | 9.27 | 8.72 | 9.03 | 9.03 | 0.78% | 15,939,093 |
| Mar 24, 2026 | 8.84 | 9.10 | 8.80 | 8.96 | 8.96 | -1.43% | 25,460,544 |
| Mar 23, 2026 | 9.16 | 9.38 | 9.08 | 9.09 | 9.09 | -0.33% | 25,244,855 |
| Mar 20, 2026 | 9.15 | 9.24 | 8.95 | 9.12 | 9.12 | - | 26,537,311 |
| Mar 19, 2026 | 8.95 | 9.21 | 8.89 | 9.12 | 9.12 | 0.11% | 23,857,422 |
| Mar 18, 2026 | 9.08 | 9.38 | 9.00 | 9.11 | 9.11 | -0.44% | 36,801,779 |
| Mar 17, 2026 | 8.98 | 9.38 | 8.93 | 9.15 | 9.15 | 4.45% | 43,879,984 |
| Mar 16, 2026 | 8.87 | 8.93 | 8.55 | 8.76 | 8.76 | 0.11% | 32,794,364 |
| Mar 13, 2026 | 8.67 | 8.91 | 8.65 | 8.75 | 8.75 | 1.63% | 31,634,070 |
| Mar 12, 2026 | 8.58 | 9.02 | 8.58 | 8.61 | 8.61 | -4.55% | 50,937,903 |
| Mar 11, 2026 | 9.32 | 9.55 | 8.83 | 9.02 | 9.02 | -4.65% | 51,556,650 |
| Mar 10, 2026 | 9.89 | 9.92 | 9.37 | 9.46 | 9.46 | -3.57% | 33,609,422 |
| Mar 9, 2026 | 9.70 | 9.90 | 9.54 | 9.81 | 9.81 | -0.81% | 31,022,531 |
| Mar 6, 2026 | 9.95 | 10.06 | 9.69 | 9.89 | 9.89 | -5.09% | 35,394,039 |
| Mar 5, 2026 | 10.29 | 10.70 | 10.25 | 10.42 | 10.42 | 0.77% | 32,632,058 |
| Mar 4, 2026 | 10.46 | 10.54 | 10.10 | 10.34 | 10.34 | 0.68% | 31,766,315 |
| Mar 3, 2026 | 10.16 | 10.54 | 9.73 | 10.27 | 10.27 | -3.84% | 57,029,388 |
| Mar 2, 2026 | 10.11 | 10.82 | 10.08 | 10.68 | 10.68 | 1.23% | 40,172,990 |
| Feb 27, 2026 | 10.80 | 11.00 | 10.50 | 10.55 | 10.55 | -5.97% | 47,458,003 |
| Feb 26, 2026 | 11.45 | 11.70 | 10.84 | 11.22 | 11.22 | -1.15% | 45,345,296 |
| Feb 25, 2026 | 10.72 | 11.46 | 10.47 | 11.35 | 11.35 | 5.78% | 55,252,503 |
| Feb 24, 2026 | 10.14 | 10.89 | 10.08 | 10.73 | 10.73 | 2.78% | 65,776,400 |
| Feb 23, 2026 | 10.77 | 10.83 | 10.23 | 10.44 | 10.44 | -3.42% | 49,765,924 |
| Feb 20, 2026 | 10.92 | 11.53 | 10.51 | 10.81 | 10.81 | -6.65% | 57,921,289 |