Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
9.63
-0.27 (-2.68%)
Mar 9, 2026, 1:53 PM EDT - Market open

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.709.749.549.62--2.73%14,472,260
Mar 6, 20269.9510.069.699.899.89-5.09%35,394,039
Mar 5, 202610.2910.7010.2510.4210.420.77%32,632,058
Mar 4, 202610.4610.5410.1010.3410.340.68%31,766,315
Mar 3, 202610.1610.549.7310.2710.27-3.84%57,029,388
Mar 2, 202610.1110.8210.0810.6810.681.23%40,172,990
Feb 27, 202610.8011.0010.5010.5510.55-5.97%47,458,003
Feb 26, 202611.4511.7010.8411.2211.22-1.15%45,345,296
Feb 25, 202610.7211.4610.4711.3511.355.78%55,252,503
Feb 24, 202610.1410.8910.0810.7310.732.78%65,776,400
Feb 23, 202610.7710.8310.2310.4410.44-3.42%49,765,924
Feb 20, 202610.9211.5310.5110.8110.81-6.65%57,921,289
Feb 19, 202611.5811.8411.0411.5811.36-5.93%60,920,516
Feb 18, 202612.2412.3412.0512.3112.071.90%12,640,947
Feb 17, 202612.3212.4611.8312.0811.85-1.79%19,575,890
Feb 13, 202612.5212.6412.1712.3012.06-1.52%24,309,578
Feb 12, 202612.6412.8411.9912.4912.25-0.95%27,704,726
Feb 11, 202613.0413.1012.4312.6112.36-2.78%21,434,595
Feb 10, 202612.6012.9812.5112.9712.722.61%28,444,540
Feb 9, 202612.5712.8812.3812.6412.390.96%31,711,046
Feb 6, 202612.2412.5911.9212.5212.287.65%37,275,487
Feb 5, 202612.2112.4010.8811.6311.40-3.57%68,451,375
Feb 4, 202612.1612.3411.7412.0611.83-0.41%49,161,673
Feb 3, 202613.2313.2311.6512.1111.87-9.76%71,507,324
Feb 2, 202613.5513.6113.2013.4213.16-1.61%25,148,344
Jan 30, 202613.9014.1613.4513.6413.37-2.50%21,727,169
Jan 29, 202614.7715.0113.9213.9913.72-3.52%23,129,996
Jan 28, 202614.6314.7314.4214.5014.22-0.21%11,252,114
Jan 27, 202614.5014.8114.4214.5314.25-0.55%13,097,822
Jan 26, 202614.9315.0914.4614.6114.33-3.50%17,912,543
Jan 23, 202615.6115.6415.0515.1414.85-3.51%9,188,186
Jan 22, 202615.8916.0215.6415.6915.39-0.44%7,469,041
Jan 21, 202615.5915.8015.3715.7615.452.67%12,999,181
Jan 20, 202615.5616.1215.2715.3515.05-3.64%16,912,682
Jan 16, 202615.8116.1115.6915.9315.620.89%6,455,193
Jan 15, 202615.6815.9515.6515.7915.481.22%5,087,593
Jan 14, 202615.2015.6115.0615.6015.301.96%7,467,200
Jan 13, 202615.7815.8415.1315.3015.00-3.04%10,491,445
Jan 12, 202615.5615.8615.4915.7815.470.32%6,218,530
Jan 9, 202615.9316.0615.6715.7315.42-0.32%7,682,691
Jan 8, 202615.4516.0115.2815.7815.471.28%12,218,304
Jan 7, 202616.0716.1115.2015.5815.28-2.87%17,070,329
Jan 6, 202615.6916.1515.5016.0415.731.07%14,530,878
Jan 5, 202615.3416.1615.3415.8715.563.66%11,051,496
Jan 2, 202615.0515.4815.0015.3115.012.48%10,527,696
Dec 31, 202514.9915.1414.9014.9414.65-0.33%8,757,600
Dec 30, 202515.1915.3714.9614.9914.70-1.70%9,110,758
Dec 29, 202514.9715.3014.9715.2514.951.46%11,884,453
Dec 26, 202515.4715.4914.9815.0314.74-2.78%11,392,349
Dec 24, 202515.5915.6515.3115.4615.16-1.40%11,490,173
Dec 23, 202515.7616.0515.6415.6815.38-1.26%7,176,615
Dec 22, 202515.5516.0915.5415.8815.573.18%10,492,204
Dec 19, 202515.5715.6115.3515.3915.09-0.58%11,927,527
Dec 18, 202515.6715.8815.4415.4815.180.58%11,987,508
Dec 17, 202515.8716.2215.3515.3915.09-2.78%16,882,956
Dec 16, 202515.6815.9015.6115.8315.521.54%11,510,417
Dec 15, 202515.8016.2615.5515.5915.29-0.38%10,384,120
Dec 12, 202516.1516.2515.4515.6515.35-2.86%15,327,113
Dec 11, 202516.4916.5315.9116.1115.80-2.72%13,598,530
Dec 10, 202516.8917.0016.1416.5616.24-0.66%18,309,577
Dec 9, 202516.0016.8415.8716.6716.354.06%14,564,410
Dec 8, 202516.2516.3216.0116.0215.71-1.35%8,285,076
Dec 5, 202516.0916.4815.9916.2415.921.12%11,401,305
Dec 4, 202515.9216.1815.9016.0615.752.55%21,179,108
Dec 3, 202515.0015.8014.9815.6615.365.03%15,574,351
Dec 2, 202515.0315.1814.9014.9114.62-0.80%9,652,519
Dec 1, 202514.7815.1914.7315.0314.740.20%14,030,803
Nov 28, 202514.9015.0614.8315.0014.711.69%5,125,688
Nov 26, 202514.5914.9014.5014.7514.462.08%10,447,755
Nov 25, 202514.1814.4614.1014.4514.172.05%9,844,229
Nov 24, 202514.0814.2313.8714.1613.880.93%11,388,528
Nov 21, 202513.7914.1013.4914.0313.762.11%20,035,788
Nov 20, 202514.0014.3513.6213.7413.47-0.36%21,872,430
Nov 19, 202514.0214.3913.2513.7913.52-0.86%31,341,014
Nov 18, 202513.5614.0513.4413.9113.641.02%24,925,352
Nov 17, 202514.3514.3913.3613.7713.50-5.81%30,170,611
Nov 14, 202514.5314.9314.3814.6214.34-1.35%10,711,127
Nov 13, 202514.9415.1714.6714.8214.53-1.72%14,635,852
Nov 12, 202515.2215.5615.0515.0814.79-11,275,757
Nov 11, 202514.9415.3214.9315.0814.791.14%9,815,908
Nov 10, 202515.3815.4314.8214.9114.62-3.37%13,776,534
Nov 7, 202514.8015.4914.5215.4314.913.21%12,927,788
Nov 6, 202515.6915.9014.8614.9514.45-4.72%15,491,163
Nov 5, 202515.7216.0315.2715.6915.160.19%15,517,183
Nov 4, 202515.9816.3215.5615.6615.13-3.09%19,739,856
Nov 3, 202515.9616.3415.7816.1615.612.47%16,325,855
Oct 31, 202515.8615.9115.3715.7715.24-0.57%20,016,693
Oct 30, 202516.4016.5415.4515.8615.33-4.23%22,818,668
Oct 29, 202516.6817.1716.4516.5616.000.18%15,696,746
Oct 28, 202517.0117.1016.5216.5315.97-2.13%11,143,538
Oct 27, 202516.9517.1016.8216.8916.321.26%11,422,134
Oct 24, 202516.6916.8316.4716.6816.122.27%12,131,734
Oct 23, 202517.1617.3016.2916.3115.76-5.01%17,032,586
Oct 22, 202517.0417.3017.0017.1716.590.70%18,418,445
Oct 21, 202516.5117.1416.5017.0516.472.22%10,608,203
Oct 20, 202516.6516.9516.4816.6816.123.09%9,387,461
Oct 17, 202516.0516.4015.8516.1815.631.83%14,665,267
Oct 16, 202517.0917.1115.7815.8915.35-7.18%14,420,696
Oct 15, 202517.0817.3316.8717.1216.542.15%12,086,842
Oct 14, 202515.8417.0015.8016.7616.193.97%11,750,243