Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
16.24
+0.18 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
16.10
-0.14 (-0.86%)
After-hours: Dec 5, 2025, 7:49 PM EST

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0916.4815.9916.2416.241.12%11,349,503
Dec 4, 202515.9216.1815.9016.0616.062.55%20,750,449
Dec 3, 202515.0015.8014.9815.6615.665.03%15,502,884
Dec 2, 202515.0315.1814.9014.9114.91-0.80%9,651,691
Dec 1, 202514.7815.1914.7315.0315.030.20%14,030,700
Nov 28, 202514.9015.0614.8315.0015.001.69%5,105,326
Nov 26, 202514.5914.9014.5014.7514.752.08%10,369,014
Nov 25, 202514.1814.4614.1014.4514.452.05%9,745,967
Nov 24, 202514.0814.2313.8714.1614.160.93%11,258,667
Nov 21, 202513.7914.1013.4914.0314.032.11%20,035,788
Nov 20, 202514.0014.3513.6213.7413.74-0.36%21,872,430
Nov 19, 202514.0214.3913.2513.7913.79-0.86%31,341,014
Nov 18, 202513.5614.0513.4413.9113.911.02%24,925,352
Nov 17, 202514.3514.3913.3613.7713.77-5.81%30,170,611
Nov 14, 202514.5314.9314.3814.6214.62-1.35%10,711,127
Nov 13, 202514.9415.1714.6714.8214.82-1.72%14,635,852
Nov 12, 202515.2215.5615.0515.0815.08-11,275,757
Nov 11, 202514.9415.3214.9315.0815.081.14%9,815,908
Nov 10, 202515.3815.4314.8214.9114.91-3.37%13,776,534
Nov 7, 202514.8015.4914.5215.4315.213.21%12,927,788
Nov 6, 202515.6915.9014.8614.9514.73-4.72%15,491,163
Nov 5, 202515.7216.0315.2715.6915.460.19%15,517,183
Nov 4, 202515.9816.3215.5615.6615.43-3.09%19,739,856
Nov 3, 202515.9616.3415.7816.1615.922.47%16,325,855
Oct 31, 202515.8615.9115.3715.7715.54-0.57%20,016,693
Oct 30, 202516.4016.5415.4515.8615.63-4.23%22,818,668
Oct 29, 202516.6817.1716.4516.5616.320.18%15,696,746
Oct 28, 202517.0117.1016.5216.5316.29-2.13%11,143,538
Oct 27, 202516.9517.1016.8216.8916.641.26%11,422,134
Oct 24, 202516.6916.8316.4716.6816.442.27%12,131,734
Oct 23, 202517.1617.3016.2916.3116.07-5.01%17,032,586
Oct 22, 202517.0417.3017.0017.1716.920.70%18,418,445
Oct 21, 202516.5117.1416.5017.0516.802.22%10,608,203
Oct 20, 202516.6516.9516.4816.6816.443.09%9,387,461
Oct 17, 202516.0516.4015.8516.1815.941.83%14,665,267
Oct 16, 202517.0917.1115.7815.8915.66-7.18%14,420,696
Oct 15, 202517.0817.3316.8717.1216.872.15%12,086,842
Oct 14, 202515.8417.0015.8016.7616.523.97%11,750,243
Oct 13, 202515.7516.1915.6116.1215.884.40%12,212,957
Oct 10, 202516.2716.3015.4215.4415.21-4.98%14,832,893
Oct 9, 202516.5516.6315.9016.2516.01-1.57%16,521,241
Oct 8, 202516.2216.6616.0416.5116.272.48%13,257,844
Oct 7, 202516.6316.8316.1116.1115.88-2.48%9,808,750
Oct 6, 202516.4916.5616.0316.5216.281.54%14,434,097
Oct 3, 202516.3416.3716.0316.2716.031.37%13,058,948
Oct 2, 202516.1816.2215.7516.0515.82-0.56%21,775,642
Oct 1, 202516.6416.7816.1216.1415.90-4.67%14,872,949
Sep 30, 202517.5217.5816.3016.9316.68-3.59%18,369,300
Sep 29, 202517.9018.0017.4717.5617.30-1.13%5,540,281
Sep 26, 202517.3417.8317.3417.7617.502.30%7,308,021
Sep 25, 202517.2017.4117.0117.3617.110.40%8,944,713
Sep 24, 202518.7318.7817.2817.2917.04-7.24%14,623,683
Sep 23, 202518.5218.9918.5218.6418.370.65%7,538,953
Sep 22, 202518.7118.7518.4818.5218.25-2.01%5,647,137
Sep 19, 202519.1519.2518.8918.9018.62-1.00%10,955,787
Sep 18, 202518.8919.2918.7419.0918.812.91%7,430,648
Sep 17, 202518.5018.9218.4018.5518.28-8,118,199
Sep 16, 202518.5718.7118.3118.5518.28-0.22%8,927,827
Sep 15, 202518.8818.9418.5218.5918.32-0.85%5,938,626
Sep 12, 202518.7018.9118.6418.7518.48-4,643,730
Sep 11, 202518.5819.0518.5218.7518.480.75%10,061,552
Sep 10, 202517.8018.6317.8018.6118.344.67%14,355,804
Sep 9, 202517.9518.0817.7617.7817.52-1.33%6,980,491
Sep 8, 202517.8618.0417.7018.0217.761.29%7,194,019
Sep 5, 202518.2018.3217.2517.7917.53-1.44%16,054,534
Sep 4, 202517.9018.0517.7518.0517.790.78%18,726,662
Sep 3, 202518.2618.4017.6417.9117.65-2.87%9,592,961
Sep 2, 202518.1818.4817.8418.4418.17-0.43%7,783,231
Aug 29, 202518.7018.7018.4618.5218.25-0.91%5,953,302
Aug 28, 202518.7218.9818.6618.6918.420.54%3,925,143
Aug 27, 202518.6918.9318.5718.5918.32-0.43%4,996,474
Aug 26, 202518.5518.7918.5218.6718.400.38%3,421,340
Aug 25, 202518.7918.8718.6018.6018.33-1.06%3,302,692
Aug 22, 202518.9819.2718.6418.8018.531.29%4,265,629
Aug 21, 202518.4318.6318.4118.5618.29-0.05%4,311,274
Aug 20, 202518.7318.8518.3418.5718.30-1.38%4,916,747
Aug 19, 202519.2119.3518.7918.8318.56-1.77%5,172,029
Aug 18, 202518.9319.2118.8719.1718.890.68%5,333,242
Aug 15, 202519.7319.8418.9719.0418.76-3.15%7,430,332
Aug 14, 202519.5820.0019.4719.6619.37-1.90%8,633,139
Aug 13, 202520.4020.4919.7820.0419.53-1.38%13,461,428
Aug 12, 202519.9420.5819.8720.3219.802.89%9,120,985
Aug 11, 202519.7219.8219.3719.7519.24-5,682,777
Aug 8, 202519.2119.9219.0819.7519.244.28%8,846,014
Aug 7, 202519.8219.9218.7418.9418.45-3.07%6,816,404
Aug 6, 202519.3519.6719.3519.5419.040.98%3,926,288
Aug 5, 202519.4819.5819.0119.3518.85-4,272,177
Aug 4, 202519.0019.5718.9019.3518.852.71%4,730,986
Aug 1, 202518.8918.9718.1218.8418.36-2.64%12,142,119
Jul 31, 202519.9520.0518.9319.3518.85-0.82%14,257,929
Jul 30, 202520.0020.0619.4119.5119.01-1.71%5,979,804
Jul 29, 202519.9720.0219.5419.8519.340.20%5,295,952
Jul 28, 202520.0020.1419.7219.8119.30-1.05%4,845,061
Jul 25, 202520.2820.3019.5820.0219.51-1.43%8,932,047
Jul 24, 202520.4920.6820.2920.3119.79-0.54%4,601,783
Jul 23, 202520.0920.4419.9320.4219.902.36%8,360,962
Jul 22, 202520.0820.1619.7419.9519.44-0.35%6,539,064
Jul 21, 202520.7020.9020.0020.0219.51-2.86%5,036,603
Jul 18, 202520.8120.9920.4120.6120.08-0.91%7,204,425
Jul 17, 202520.1821.0820.1620.8020.273.07%12,182,438