Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	9.38	9.71	9.26	9.49	9.49	2.37%	20,946,663
Oct 8, 2026	9.10	9.31	8.99	9.27	9.27	1.76%	21,443,327
Oct 7, 2026	8.93	9.19	8.88	9.11	9.11	0.44%	18,581,510
Oct 6, 2026	9.05	9.19	8.96	9.07	9.07	1.11%	18,572,949
Oct 5, 2026	9.03	9.11	8.78	8.97	8.97	-1.21%	20,493,717
Oct 2, 2026	9.12	9.27	8.93	9.08	9.08	1.45%	32,651,084
Oct 1, 2026	9.13	9.28	8.77	8.95	8.95	-1.54%	23,710,168
Sep 30, 2026	9.33	9.39	9.08	9.09	9.09	-2.05%	11,982,501
Sep 29, 2026	9.15	9.29	9.07	9.28	9.28	1.42%	12,426,580
Sep 28, 2026	9.20	9.23	9.02	9.15	9.15	-1.82%	17,357,104
Sep 25, 2026	9.31	9.42	9.18	9.32	9.32	0.76%	14,909,831
Sep 24, 2026	9.34	9.51	9.02	9.25	9.25	-3.65%	38,873,151
Sep 23, 2026	9.75	9.81	9.57	9.60	9.60	-2.83%	17,902,141
Sep 22, 2026	10.23	10.30	9.76	9.88	9.88	-1.40%	12,785,315
Sep 21, 2026	10.06	10.10	9.86	10.02	10.02	1.83%	14,083,907
Sep 18, 2026	9.92	10.00	9.73	9.84	9.84	-1.20%	17,827,051
Sep 17, 2026	10.37	10.40	9.96	9.96	9.96	-1.58%	13,543,432
Sep 16, 2026	10.33	10.33	9.84	10.12	10.12	-1.17%	16,612,419
Sep 15, 2026	10.39	10.43	10.16	10.24	10.24	-1.82%	17,576,432
Sep 14, 2026	10.44	10.67	10.29	10.43	10.43	-1.23%	14,238,766
Sep 11, 2026	10.58	10.69	10.36	10.56	10.56	1.25%	15,396,370
Sep 10, 2026	10.65	10.80	10.42	10.43	10.43	-3.96%	20,084,910
Sep 9, 2026	11.23	11.28	10.83	10.86	10.86	-3.21%	23,473,659
Sep 8, 2026	11.68	11.78	11.19	11.22	11.22	-4.51%	18,063,537
Sep 4, 2026	11.67	11.97	11.54	11.75	11.75	-0.76%	26,843,309
Sep 3, 2026	11.73	12.03	11.52	11.84	11.84	2.07%	24,068,588
Sep 2, 2026	11.60	11.94	11.53	11.60	11.60	-0.68%	26,803,704
Sep 1, 2026	11.88	12.22	11.67	11.68	11.68	-4.58%	36,638,301
Aug 31, 2026	11.98	12.37	11.90	12.24	12.24	1.83%	19,079,610
Aug 28, 2026	12.00	12.20	11.98	12.02	12.02	-	14,957,659
Aug 27, 2026	11.91	12.22	11.89	12.02	12.02	1.86%	18,019,216
Aug 26, 2026	11.77	12.03	11.73	11.80	11.80	0.08%	13,845,973
Aug 25, 2026	11.69	11.83	11.49	11.79	11.79	0.94%	13,164,036
Aug 24, 2026	11.61	11.84	11.57	11.68	11.68	0.09%	10,873,087
Aug 21, 2026	11.56	11.75	11.53	11.67	11.67	2.37%	8,131,900
Aug 20, 2026	11.70	11.83	11.38	11.40	11.40	-3.14%	12,834,177
Aug 19, 2026	11.75	11.95	11.55	11.77	11.77	1.55%	18,694,696
Aug 18, 2026	11.54	11.71	11.45	11.59	11.59	-0.60%	13,357,187
Aug 17, 2026	12.12	12.20	11.63	11.66	11.66	-4.58%	16,790,018
Aug 14, 2026	12.70	12.73	12.19	12.22	12.22	-3.48%	13,073,364
Aug 13, 2026	12.05	12.77	12.02	12.66	12.66	5.59%	28,154,301
Aug 12, 2026	12.38	12.40	12.00	12.22	11.99	-0.81%	18,694,855
Aug 11, 2026	11.75	12.36	11.72	12.32	12.09	5.75%	28,441,571
Aug 10, 2026	11.76	11.88	11.64	11.65	11.43	-1.85%	13,074,547
Aug 7, 2026	11.50	12.04	11.49	11.87	11.65	3.58%	34,387,147
Aug 6, 2026	11.47	11.57	11.30	11.46	11.24	-0.78%	13,868,252
Aug 5, 2026	11.74	11.79	11.38	11.55	11.33	-0.17%	22,619,342
Aug 4, 2026	11.15	11.65	11.11	11.57	11.35	3.67%	33,768,477
Aug 3, 2026	10.45	11.31	10.36	11.16	10.95	8.35%	40,039,383
Jul 31, 2026	10.25	10.40	10.15	10.30	10.11	1.38%	26,993,714