Skip to main content
Blue Owl Capital Inc. (OWL)
NYSE: OWL · Real-Time Price · USD
19.04
-0.62 (-3.15%)
At close: Aug 15, 2025, 4:00 PM
19.15
+0.11 (0.58%)
After-hours: Aug 15, 2025, 7:59 PM EDT

Blue Owl Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202519.7319.8418.9719.0419.04-3.15%7,334,257
Aug 14, 202519.5820.0019.4719.6619.66-1.90%8,633,139
Aug 13, 202520.4020.4919.7820.0419.81-1.38%13,461,428
Aug 12, 202519.9420.5819.8720.3220.092.89%9,120,985
Aug 11, 202519.7219.8219.3719.7519.53-5,682,777
Aug 8, 202519.2119.9219.0819.7519.534.28%8,846,014
Aug 7, 202519.8219.9218.7418.9418.73-3.07%6,816,404
Aug 6, 202519.3519.6719.3519.5419.320.98%3,926,288
Aug 5, 202519.4819.5819.0119.3519.13-4,272,177
Aug 4, 202519.0019.5718.9019.3519.132.71%4,730,986
Aug 1, 202518.8918.9718.1218.8418.63-2.64%12,142,119
Jul 31, 202519.9520.0518.9319.3519.13-0.82%14,257,929
Jul 30, 202520.0020.0619.4119.5119.29-1.71%5,979,804
Jul 29, 202519.9720.0219.5419.8519.630.20%5,295,952
Jul 28, 202520.0020.1419.7219.8119.59-1.05%4,845,061
Jul 25, 202520.2820.3019.5820.0219.79-1.43%8,932,047
Jul 24, 202520.4920.6820.2920.3120.08-0.54%4,601,783
Jul 23, 202520.0920.4419.9320.4220.192.36%8,360,962
Jul 22, 202520.0820.1619.7419.9519.72-0.35%6,539,064
Jul 21, 202520.7020.9020.0020.0219.79-2.86%5,036,603
Jul 18, 202520.8120.9920.4120.6120.38-0.91%7,204,425
Jul 17, 202520.1821.0820.1620.8020.573.07%12,182,438
Jul 16, 202519.0120.1918.9520.1819.957.28%10,879,482
Jul 15, 202519.3619.4018.8118.8118.60-2.18%6,614,714
Jul 14, 202519.0019.3518.8219.2319.011.69%7,159,521
Jul 11, 202519.3419.4618.9018.9118.70-3.52%6,197,122
Jul 10, 202519.4719.9219.4019.6019.380.82%5,926,610
Jul 9, 202519.4819.5919.3319.4419.220.41%3,697,434
Jul 8, 202519.4119.5719.2419.3619.140.26%4,719,406
Jul 7, 202519.4219.6519.0419.3119.09-1.33%5,374,047
Jul 3, 202519.5419.7819.4619.5719.350.88%3,902,175
Jul 2, 202519.2419.4719.1519.4019.180.94%6,214,399
Jul 1, 202519.0719.2618.8019.2219.000.05%7,725,702
Jun 30, 202519.5719.7519.1419.2118.99-1.23%9,542,924
Jun 27, 202519.3119.7819.0919.4519.231.35%14,785,872
Jun 26, 202519.1419.5719.0719.1918.970.84%7,735,434
Jun 25, 202519.1619.2218.9919.0318.82-0.42%3,807,754
Jun 24, 202518.8819.1518.7219.1118.892.91%5,926,945
Jun 23, 202518.5818.7518.0818.5718.36-0.75%5,456,851
Jun 20, 202518.8118.9118.6518.7118.500.21%9,348,708
Jun 18, 202518.5118.9718.5118.6718.460.48%7,392,196
Jun 17, 202518.7618.8018.4318.5818.37-1.59%6,181,369
Jun 16, 202518.9019.2418.8418.8818.670.96%5,346,823
Jun 13, 202518.9219.0018.5918.7018.49-2.71%5,576,869
Jun 12, 202518.9319.2218.8419.2219.000.26%5,229,202
Jun 11, 202519.1919.4419.1119.1718.950.58%7,369,800
Jun 10, 202519.2619.3318.8619.0618.84-0.68%7,698,775
Jun 9, 202519.3819.4219.1019.1918.97-0.36%6,563,433
Jun 6, 202519.3319.4719.1319.2619.041.26%7,109,646
Jun 5, 202518.9619.1518.8519.0218.81-0.05%11,558,033