Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
9.16
-0.23 (-2.45%)
At close: Jul 22, 2026, 4:00 PM EDT
9.09
-0.07 (-0.76%)
Pre-market: Jul 23, 2026, 8:49 AM EDT
Blue Owl Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 9.42 | 9.42 | 9.08 | 9.16 | 9.16 | -2.45% | 13,883,558 |
| Jul 21, 2026 | 9.35 | 9.53 | 9.35 | 9.39 | 9.39 | 0.43% | 10,420,633 |
| Jul 20, 2026 | 9.53 | 9.55 | 9.17 | 9.35 | 9.35 | -1.79% | 19,049,532 |
| Jul 17, 2026 | 9.46 | 9.64 | 9.38 | 9.52 | 9.52 | -1.04% | 14,121,454 |
| Jul 16, 2026 | 9.63 | 9.78 | 9.52 | 9.62 | 9.62 | -0.72% | 10,343,324 |
| Jul 15, 2026 | 9.80 | 10.04 | 9.67 | 9.69 | 9.69 | 0.73% | 18,136,819 |
| Jul 14, 2026 | 9.31 | 9.63 | 9.22 | 9.62 | 9.62 | 3.55% | 12,578,488 |
| Jul 13, 2026 | 9.38 | 9.47 | 9.23 | 9.29 | 9.29 | -0.75% | 11,710,966 |
| Jul 10, 2026 | 9.42 | 9.60 | 9.35 | 9.36 | 9.36 | 0.65% | 15,375,541 |
| Jul 9, 2026 | 9.27 | 9.42 | 9.17 | 9.30 | 9.30 | 0.65% | 13,939,134 |
| Jul 8, 2026 | 9.20 | 9.33 | 9.18 | 9.24 | 9.24 | -1.60% | 12,703,609 |
| Jul 7, 2026 | 9.49 | 9.59 | 9.33 | 9.39 | 9.39 | -1.05% | 17,350,646 |
| Jul 6, 2026 | 9.07 | 9.56 | 9.07 | 9.49 | 9.49 | 4.98% | 18,183,624 |
| Jul 2, 2026 | 9.20 | 9.53 | 8.96 | 9.04 | 9.04 | 4.63% | 28,604,457 |
| Jul 1, 2026 | 8.79 | 8.90 | 8.60 | 8.64 | 8.64 | -1.26% | 15,750,308 |
| Jun 30, 2026 | 8.54 | 8.84 | 8.50 | 8.75 | 8.75 | 2.70% | 21,025,490 |
| Jun 29, 2026 | 8.67 | 8.77 | 8.31 | 8.52 | 8.52 | -0.58% | 17,918,408 |
| Jun 26, 2026 | 8.41 | 8.71 | 8.40 | 8.57 | 8.57 | 1.06% | 27,884,842 |
| Jun 25, 2026 | 8.60 | 8.77 | 8.40 | 8.48 | 8.48 | 0.12% | 22,769,076 |
| Jun 24, 2026 | 8.95 | 9.02 | 8.42 | 8.47 | 8.47 | -4.94% | 33,496,055 |
| Jun 23, 2026 | 9.13 | 9.26 | 8.81 | 8.91 | 8.91 | -3.47% | 38,965,282 |
| Jun 22, 2026 | 9.47 | 9.68 | 9.23 | 9.23 | 9.23 | -3.15% | 20,295,668 |
| Jun 18, 2026 | 9.60 | 9.68 | 9.39 | 9.53 | 9.53 | 0.42% | 26,424,873 |
| Jun 17, 2026 | 9.81 | 10.04 | 9.47 | 9.49 | 9.49 | -3.56% | 18,384,004 |
| Jun 16, 2026 | 9.69 | 9.96 | 9.63 | 9.84 | 9.84 | 2.39% | 16,898,322 |
| Jun 15, 2026 | 9.99 | 10.07 | 9.61 | 9.61 | 9.61 | -0.72% | 24,478,679 |
| Jun 12, 2026 | 9.87 | 10.00 | 9.59 | 9.68 | 9.68 | -0.41% | 25,042,491 |
| Jun 11, 2026 | 9.38 | 9.81 | 9.22 | 9.72 | 9.72 | 2.64% | 23,978,242 |
| Jun 10, 2026 | 9.49 | 9.75 | 9.36 | 9.47 | 9.47 | -1.25% | 20,939,389 |
| Jun 9, 2026 | 9.56 | 9.75 | 9.17 | 9.59 | 9.59 | 1.80% | 24,132,413 |
| Jun 8, 2026 | 9.79 | 9.82 | 9.38 | 9.42 | 9.42 | -3.88% | 25,976,515 |
| Jun 5, 2026 | 10.12 | 10.17 | 9.61 | 9.80 | 9.80 | -3.83% | 28,881,135 |
| Jun 4, 2026 | 9.74 | 10.50 | 9.74 | 10.19 | 10.19 | 5.16% | 42,122,353 |
| Jun 3, 2026 | 9.68 | 9.81 | 9.55 | 9.69 | 9.69 | -3.77% | 31,906,065 |
| Jun 2, 2026 | 10.44 | 10.44 | 10.02 | 10.07 | 10.07 | -3.82% | 27,691,200 |
| Jun 1, 2026 | 10.28 | 10.74 | 10.18 | 10.47 | 10.47 | 1.85% | 21,378,534 |
| May 29, 2026 | 9.94 | 10.39 | 9.89 | 10.28 | 10.28 | 3.52% | 24,842,121 |
| May 28, 2026 | 10.05 | 10.10 | 9.81 | 9.93 | 9.93 | -1.97% | 15,834,612 |
| May 27, 2026 | 10.14 | 10.45 | 10.09 | 10.13 | 10.13 | 0.30% | 18,602,346 |
| May 26, 2026 | 10.01 | 10.22 | 9.99 | 10.10 | 10.10 | 0.40% | 10,900,472 |
| 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 |