Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.88	12.22	11.70	11.92	-	-2.61%	5,068,008
Aug 31, 2026	11.98	12.37	11.90	12.24	12.24	1.83%	18,075,313
Aug 28, 2026	12.00	12.20	11.98	12.02	12.02	-	14,148,841
Aug 27, 2026	11.91	12.22	11.89	12.02	12.02	1.86%	17,697,016
Aug 26, 2026	11.77	12.03	11.73	11.80	11.80	0.08%	13,515,429
Aug 25, 2026	11.69	11.83	11.49	11.79	11.79	0.94%	11,848,012
Aug 24, 2026	11.61	11.84	11.57	11.68	11.68	0.09%	10,868,743
Aug 21, 2026	11.56	11.75	11.53	11.67	11.67	2.37%	8,126,020
Aug 20, 2026	11.70	11.83	11.38	11.40	11.40	-3.14%	12,825,040
Aug 19, 2026	11.75	11.95	11.55	11.77	11.77	1.55%	18,647,578
Aug 18, 2026	11.54	11.71	11.45	11.59	11.59	-0.60%	13,317,206
Aug 17, 2026	12.12	12.20	11.63	11.66	11.66	-4.58%	16,587,729
Aug 14, 2026	12.70	12.73	12.19	12.22	12.22	-3.48%	13,059,475
Aug 13, 2026	12.05	12.77	12.02	12.66	12.66	5.59%	28,118,802
Aug 12, 2026	12.38	12.40	12.00	12.22	11.99	-0.81%	16,915,572
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
Jul 30, 2026	9.60	10.25	9.26	10.16	9.97	6.39%	40,932,164
Jul 29, 2026	9.74	9.79	9.46	9.55	9.37	-2.65%	19,537,573
Jul 28, 2026	9.61	9.85	9.54	9.81	9.63	1.34%	13,931,504
Jul 27, 2026	9.61	9.75	9.49	9.68	9.50	2.43%	13,664,648
Jul 24, 2026	9.22	9.47	9.18	9.45	9.27	2.61%	11,145,911
Jul 23, 2026	9.06	9.47	9.03	9.21	9.04	0.55%	14,297,354
Jul 22, 2026	9.42	9.42	9.08	9.16	8.99	-2.45%	13,907,467
Jul 21, 2026	9.35	9.53	9.35	9.39	9.21	0.43%	10,922,877
Jul 20, 2026	9.53	9.55	9.17	9.35	9.17	-1.79%	19,056,295
Jul 17, 2026	9.46	9.64	9.38	9.52	9.34	-1.04%	16,010,497
Jul 16, 2026	9.63	9.78	9.52	9.62	9.44	-0.72%	10,696,508
Jul 15, 2026	9.80	10.04	9.67	9.69	9.51	0.73%	18,167,491
Jul 14, 2026	9.31	9.63	9.22	9.62	9.44	3.55%	12,732,998
Jul 13, 2026	9.38	9.47	9.23	9.29	9.12	-0.75%	11,727,279
Jul 10, 2026	9.42	9.60	9.35	9.36	9.18	0.65%	15,442,581
Jul 9, 2026	9.27	9.42	9.17	9.30	9.12	0.65%	13,985,748
Jul 8, 2026	9.20	9.33	9.18	9.24	9.07	-1.60%	12,711,309
Jul 7, 2026	9.49	9.59	9.33	9.39	9.21	-1.05%	17,778,081
Jul 6, 2026	9.07	9.56	9.07	9.49	9.31	4.98%	18,309,534
Jul 2, 2026	9.20	9.53	8.96	9.04	8.87	4.63%	28,660,382
Jul 1, 2026	8.79	8.90	8.60	8.64	8.48	-1.26%	16,028,972
Jun 30, 2026	8.54	8.84	8.50	8.75	8.59	2.70%	21,034,154
Jun 29, 2026	8.67	8.77	8.31	8.52	8.36	-0.58%	17,936,285
Jun 26, 2026	8.41	8.71	8.40	8.57	8.41	1.06%	31,662,440
Jun 25, 2026	8.60	8.77	8.40	8.48	8.32	0.12%	22,980,632
Jun 24, 2026	8.95	9.02	8.42	8.47	8.31	-4.94%	33,821,872
Jun 23, 2026	9.13	9.26	8.81	8.91	8.74	-3.47%	38,993,387