Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
8.57
+0.09 (1.06%)
At close: Jun 26, 2026, 4:00 PM EDT
8.67
+0.10 (1.17%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.418.718.408.578.571.06%27,884,842
Jun 25, 20268.608.778.408.488.480.12%22,769,076
Jun 24, 20268.959.028.428.478.47-4.94%33,496,055
Jun 23, 20269.139.268.818.918.91-3.47%38,965,282
Jun 22, 20269.479.689.239.239.23-3.15%20,295,668
Jun 18, 20269.609.689.399.539.530.42%26,424,873
Jun 17, 20269.8110.049.479.499.49-3.56%18,384,004
Jun 16, 20269.699.969.639.849.842.39%16,898,322
Jun 15, 20269.9910.079.619.619.61-0.72%24,478,679
Jun 12, 20269.8710.009.599.689.68-0.41%25,042,491
Jun 11, 20269.389.819.229.729.722.64%23,978,242
Jun 10, 20269.499.759.369.479.47-1.25%20,939,389
Jun 9, 20269.569.759.179.599.591.80%24,132,413
Jun 8, 20269.799.829.389.429.42-3.88%25,976,515
Jun 5, 202610.1210.179.619.809.80-3.83%28,881,135
Jun 4, 20269.7410.509.7410.1910.195.16%42,122,353
Jun 3, 20269.689.819.559.699.69-3.77%31,906,065
Jun 2, 202610.4410.4410.0210.0710.07-3.82%27,691,200
Jun 1, 202610.2810.7410.1810.4710.471.85%21,378,534
May 29, 20269.9410.399.8910.2810.283.52%24,842,121
May 28, 202610.0510.109.819.939.93-1.97%15,834,612
May 27, 202610.1410.4510.0910.1310.130.30%18,602,346
May 26, 202610.0110.229.9910.1010.100.40%10,900,472
May 22, 202610.1710.3910.0010.0610.06-1.37%15,560,790
May 21, 20269.7110.239.6610.2010.204.83%30,583,680
May 20, 20269.489.799.229.739.733.18%18,236,861
May 19, 20269.519.589.339.439.43-0.63%18,038,216
May 18, 20269.459.759.399.499.490.32%15,321,953
May 15, 20269.759.819.459.469.46-3.57%14,804,858
May 14, 20269.8910.069.739.819.810.41%17,552,194
May 13, 20269.729.809.359.779.77-22,293,065
May 12, 202610.0710.129.7110.009.77-0.79%39,177,287
May 11, 202610.4910.539.9810.089.85-4.55%27,971,835
May 8, 202610.4010.5910.0910.5610.322.03%20,238,533
May 7, 202610.4110.5410.1710.3510.11-1.80%27,402,315
May 6, 202610.7810.9210.3510.5410.30-1.95%49,885,863
May 5, 202610.2110.8110.0310.7510.506.23%47,879,130
May 4, 202610.1210.5310.0510.129.891.40%38,587,679
May 1, 202610.2010.319.689.989.752.36%53,175,590
Apr 30, 20269.1310.179.009.759.539.80%71,884,487
Apr 29, 20268.788.998.758.888.680.23%29,658,130
Apr 28, 20268.889.098.788.868.66-0.67%25,031,160
Apr 27, 20269.129.268.848.928.71-2.83%30,019,412
Apr 24, 20269.499.539.099.188.97-2.55%24,118,035
Apr 23, 20269.699.809.169.429.20-5.04%29,034,789
Apr 22, 202610.0510.179.749.929.690.51%21,910,588
Apr 21, 202610.0110.339.769.879.64-0.20%21,792,574
Apr 20, 20269.759.979.679.899.660.41%15,056,424
Apr 17, 20269.9010.079.659.859.622.07%33,933,687
Apr 16, 202610.1010.229.599.659.43-2.72%31,329,313
Apr 15, 20269.3210.119.329.929.698.18%66,856,445
Apr 14, 20268.719.288.659.178.968.52%39,797,583
Apr 13, 20268.188.578.118.458.262.67%27,507,581
Apr 10, 20268.298.298.078.238.04-0.60%18,344,131
Apr 9, 20268.268.418.138.288.09-0.48%18,090,819
Apr 8, 20268.828.888.298.328.13-1.77%28,565,818
Apr 7, 20268.408.558.348.478.280.24%15,277,797
Apr 6, 20268.608.658.378.458.26-1.40%23,116,280
Apr 2, 20268.248.737.958.578.37-1.61%65,553,651
Apr 1, 20269.289.288.628.718.51-4.60%25,179,710
Mar 31, 20269.239.288.909.138.920.66%19,978,222
Mar 30, 20268.909.248.829.078.862.60%20,012,442
Mar 27, 20268.859.038.828.848.64-2.00%19,440,822
Mar 26, 20268.949.218.909.028.81-0.11%19,701,153
Mar 25, 20269.149.278.729.038.820.78%15,982,428
Mar 24, 20268.849.108.808.968.75-1.43%25,477,919
Mar 23, 20269.169.389.089.098.88-0.33%25,310,400
Mar 20, 20269.159.248.959.128.91-26,773,952
Mar 19, 20268.959.218.899.128.910.11%23,906,888
Mar 18, 20269.089.389.009.118.90-0.44%36,892,503
Mar 17, 20268.989.388.939.158.944.45%43,944,475
Mar 16, 20268.878.938.558.768.560.11%32,833,587
Mar 13, 20268.678.918.658.758.551.63%31,696,197
Mar 12, 20268.589.028.588.618.41-4.55%51,073,588
Mar 11, 20269.329.558.839.028.81-4.65%51,808,205
Mar 10, 20269.899.929.379.469.24-3.57%33,649,781
Mar 9, 20269.709.909.549.819.58-0.81%31,141,462
Mar 6, 20269.9510.069.699.899.66-5.09%35,475,087
Mar 5, 202610.2910.7010.2510.4210.180.77%32,725,325
Mar 4, 202610.4610.5410.1010.3410.100.68%31,804,785
Mar 3, 202610.1610.549.7310.2710.03-3.84%57,680,117
Mar 2, 202610.1110.8210.0810.6810.431.23%40,650,439
Feb 27, 202610.8011.0010.5010.5510.31-5.97%47,480,730
Feb 26, 202611.4511.7010.8411.2210.96-1.15%45,420,742
Feb 25, 202610.7211.4610.4711.3511.095.78%55,311,837
Feb 24, 202610.1410.8910.0810.7310.482.78%65,806,102
Feb 23, 202610.7710.8310.2310.4410.20-3.42%49,865,828
Feb 20, 202610.9211.5310.5110.8110.56-4.80%58,052,579
Feb 19, 202611.5811.8411.0411.5811.09-5.93%61,393,598
Feb 18, 202612.2412.3412.0512.3111.791.90%12,640,947
Feb 17, 202612.3212.4611.8312.0811.57-1.79%19,575,890
Feb 13, 202612.5212.6412.1712.3011.78-1.52%24,309,578
Feb 12, 202612.6412.8411.9912.4911.97-0.95%27,704,726
Feb 11, 202613.0413.1012.4312.6112.08-2.78%21,434,595
Feb 10, 202612.6012.9812.5112.9712.432.61%28,444,540
Feb 9, 202612.5712.8812.3812.6412.110.96%31,711,046
Feb 6, 202612.2412.5911.9212.5211.997.65%37,275,487
Feb 5, 202612.2112.4010.8811.6311.14-3.57%68,451,375
Feb 4, 202612.1612.3411.7412.0611.55-0.41%49,161,673
Feb 3, 202613.2313.2311.6512.1111.60-9.76%71,507,324