Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
8.86
-0.06 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
8.88
+0.02 (0.23%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.889.098.788.868.86-0.67%25,011,659
Apr 27, 20269.129.268.848.928.92-2.83%29,897,717
Apr 24, 20269.499.539.099.189.18-2.55%23,881,401
Apr 23, 20269.699.809.169.429.42-5.04%29,003,836
Apr 22, 202610.0510.179.749.929.920.51%21,824,123
Apr 21, 202610.0110.339.769.879.87-0.20%21,739,977
Apr 20, 20269.759.979.679.899.890.41%15,029,632
Apr 17, 20269.9010.079.659.859.852.07%33,798,401
Apr 16, 202610.1010.229.599.659.65-2.72%31,206,365
Apr 15, 20269.3210.119.329.929.928.18%66,620,827
Apr 14, 20268.719.288.659.179.178.52%39,734,572
Apr 13, 20268.188.578.118.458.452.67%27,434,676
Apr 10, 20268.298.298.078.238.23-0.60%18,316,126
Apr 9, 20268.268.418.138.288.28-0.48%18,081,584
Apr 8, 20268.828.888.298.328.32-1.77%28,298,439
Apr 7, 20268.408.558.348.478.470.24%15,148,002
Apr 6, 20268.608.658.378.458.45-1.40%22,991,577
Apr 2, 20268.248.737.958.578.57-1.61%65,392,854
Apr 1, 20269.289.288.628.718.71-4.60%25,128,910
Mar 31, 20269.239.288.909.139.130.66%19,971,599
Mar 30, 20268.909.248.829.079.072.60%19,869,210
Mar 27, 20268.859.038.828.848.84-2.00%19,366,461
Mar 26, 20268.949.218.909.029.02-0.11%19,685,114
Mar 25, 20269.149.278.729.039.030.78%15,939,093
Mar 24, 20268.849.108.808.968.96-1.43%25,460,544
Mar 23, 20269.169.389.089.099.09-0.33%25,244,855
Mar 20, 20269.159.248.959.129.12-26,537,311
Mar 19, 20268.959.218.899.129.120.11%23,857,422
Mar 18, 20269.089.389.009.119.11-0.44%36,801,779
Mar 17, 20268.989.388.939.159.154.45%43,879,984
Mar 16, 20268.878.938.558.768.760.11%32,794,364
Mar 13, 20268.678.918.658.758.751.63%31,634,070
Mar 12, 20268.589.028.588.618.61-4.55%50,937,903
Mar 11, 20269.329.558.839.029.02-4.65%51,556,650
Mar 10, 20269.899.929.379.469.46-3.57%33,609,422
Mar 9, 20269.709.909.549.819.81-0.81%31,022,531
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