Skip to main content
logo
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
10.33
-0.08 (-0.77%)
At close: Oct 30, 2026, 4:00 PM EDT
10.31
-0.02 (-0.19%)
After-hours: Oct 30, 2026, 7:58 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202610.2410.5510.1210.3310.33-0.77%29,268,576
Oct 29, 20269.8010.429.8010.4110.417.65%38,061,674
Oct 28, 20269.299.759.259.679.673.87%27,642,604
Oct 27, 20269.489.509.269.319.31-0.32%14,775,222
Oct 26, 20269.379.459.269.349.34-0.21%13,991,780
Oct 23, 20269.549.659.339.369.36-3.60%15,732,646
Oct 22, 20268.999.728.969.719.715.89%32,637,715
Oct 21, 20269.339.389.129.179.17-0.33%13,591,922
Oct 20, 20268.969.248.829.209.202.68%22,084,001
Oct 19, 20269.019.158.908.968.961.24%16,478,854
Oct 16, 20269.029.108.758.858.85-1.34%17,842,271
Oct 15, 20268.778.998.648.978.972.05%18,572,098
Oct 14, 20269.169.238.728.798.79-5.38%24,151,852
Oct 13, 20269.389.389.089.299.29-0.54%15,525,884
Oct 12, 20269.509.529.289.349.34-1.58%14,574,219
Oct 9, 20269.389.719.269.499.492.37%20,903,468
Oct 8, 20269.109.318.999.279.271.76%21,443,327
Oct 7, 20268.939.198.889.119.110.44%18,581,510
Oct 6, 20269.059.198.969.079.071.11%18,572,949
Oct 5, 20269.039.118.788.978.97-1.21%20,493,717
Oct 2, 20269.129.278.939.089.081.45%32,651,084
Oct 1, 20269.139.288.778.958.95-1.54%23,710,168
Sep 30, 20269.339.399.089.099.09-2.05%11,982,501
Sep 29, 20269.159.299.079.289.281.42%12,426,580
Sep 28, 20269.209.239.029.159.15-1.82%17,357,104
Sep 25, 20269.319.429.189.329.320.76%14,909,831
Sep 24, 20269.349.519.029.259.25-3.65%38,873,151
Sep 23, 20269.759.819.579.609.60-2.83%17,902,141
Sep 22, 202610.2310.309.769.889.88-1.40%12,785,315
Sep 21, 202610.0610.109.8610.0210.021.83%14,083,907
Sep 18, 20269.9210.009.739.849.84-1.20%17,827,051
Sep 17, 202610.3710.409.969.969.96-1.58%13,543,432
Sep 16, 202610.3310.339.8410.1210.12-1.17%16,612,419
Sep 15, 202610.3910.4310.1610.2410.24-1.82%17,576,432
Sep 14, 202610.4410.6710.2910.4310.43-1.23%14,238,766
Sep 11, 202610.5810.6910.3610.5610.561.25%15,396,370
Sep 10, 202610.6510.8010.4210.4310.43-3.96%20,084,910
Sep 9, 202611.2311.2810.8310.8610.86-3.21%23,473,659
Sep 8, 202611.6811.7811.1911.2211.22-4.51%18,063,537
Sep 4, 202611.6711.9711.5411.7511.75-0.76%26,843,309
Sep 3, 202611.7312.0311.5211.8411.842.07%24,068,588
Sep 2, 202611.6011.9411.5311.6011.60-0.68%26,803,704
Sep 1, 202611.8812.2211.6711.6811.68-4.58%36,638,301
Aug 31, 202611.9812.3711.9012.2412.241.83%19,079,610
Aug 28, 202612.0012.2011.9812.0212.02-14,957,659
Aug 27, 202611.9112.2211.8912.0212.021.86%18,019,216
Aug 26, 202611.7712.0311.7311.8011.800.08%13,845,973
Aug 25, 202611.6911.8311.4911.7911.790.94%13,164,036
Aug 24, 202611.6111.8411.5711.6811.680.09%10,873,087
Aug 21, 202611.5611.7511.5311.6711.672.37%8,131,900