Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
12.13
-0.19 (-1.54%)
Aug 12, 2026, 10:22 AM EDT - Market open
Blue Owl Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 12.38 | 12.40 | 12.24 | 12.04 | - | -2.27% | 1,234,791 |
| Aug 11, 2026 | 11.75 | 12.36 | 11.72 | 12.32 | 12.32 | 5.75% | 28,382,012 |
| Aug 10, 2026 | 11.76 | 11.88 | 11.64 | 11.65 | 11.65 | -1.85% | 13,056,361 |
| Aug 7, 2026 | 11.50 | 12.04 | 11.49 | 11.87 | 11.87 | 3.58% | 34,087,367 |
| Aug 6, 2026 | 11.47 | 11.57 | 11.30 | 11.46 | 11.46 | -0.78% | 13,528,848 |
| Aug 5, 2026 | 11.74 | 11.79 | 11.38 | 11.55 | 11.55 | -0.17% | 21,626,373 |
| Aug 4, 2026 | 11.15 | 11.65 | 11.11 | 11.57 | 11.57 | 3.67% | 32,400,044 |
| Aug 3, 2026 | 10.45 | 11.31 | 10.36 | 11.16 | 11.16 | 8.35% | 40,000,680 |
| Jul 31, 2026 | 10.25 | 10.40 | 10.15 | 10.30 | 10.30 | 1.38% | 26,988,672 |
| Jul 30, 2026 | 9.60 | 10.25 | 9.26 | 10.16 | 10.16 | 6.39% | 40,746,223 |
| Jul 29, 2026 | 9.74 | 9.79 | 9.46 | 9.55 | 9.55 | -2.65% | 19,505,216 |
| Jul 28, 2026 | 9.61 | 9.85 | 9.54 | 9.81 | 9.81 | 1.34% | 13,918,580 |
| Jul 27, 2026 | 9.61 | 9.75 | 9.49 | 9.68 | 9.68 | 2.43% | 13,567,450 |
| Jul 24, 2026 | 9.22 | 9.47 | 9.18 | 9.45 | 9.45 | 2.61% | 11,082,192 |
| Jul 23, 2026 | 9.06 | 9.47 | 9.03 | 9.21 | 9.21 | 0.55% | 14,296,247 |
| 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 |