Blue Owl Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.31	19.78	19.09	19.45	19.45	1.35%	14,546,440
Jun 26, 2025	19.14	19.57	19.07	19.19	19.19	0.84%	7,735,434
Jun 25, 2025	19.16	19.22	18.99	19.03	19.03	-0.42%	3,807,754
Jun 24, 2025	18.88	19.15	18.72	19.11	19.11	2.91%	5,926,945
Jun 23, 2025	18.58	18.75	18.08	18.57	18.57	-0.75%	5,456,851
Jun 20, 2025	18.81	18.91	18.65	18.71	18.71	0.21%	9,348,708
Jun 18, 2025	18.51	18.97	18.51	18.67	18.67	0.48%	7,392,196
Jun 17, 2025	18.76	18.80	18.43	18.58	18.58	-1.59%	6,181,369
Jun 16, 2025	18.90	19.24	18.84	18.88	18.88	0.96%	5,346,823
Jun 13, 2025	18.92	19.00	18.59	18.70	18.70	-2.71%	5,576,869
Jun 12, 2025	18.93	19.22	18.84	19.22	19.22	0.26%	5,229,202
Jun 11, 2025	19.19	19.44	19.11	19.17	19.17	0.58%	7,369,800
Jun 10, 2025	19.26	19.33	18.86	19.06	19.06	-0.68%	7,698,775
Jun 9, 2025	19.38	19.42	19.10	19.19	19.19	-0.36%	6,563,433
Jun 6, 2025	19.33	19.47	19.13	19.26	19.26	1.26%	7,109,646
Jun 5, 2025	18.96	19.15	18.85	19.02	19.02	-0.05%	11,558,033
Jun 4, 2025	18.95	19.15	18.82	19.03	19.03	1.60%	11,308,419
Jun 3, 2025	18.64	18.81	18.34	18.73	18.73	0.97%	7,634,469
Jun 2, 2025	18.65	18.71	18.18	18.55	18.55	-0.70%	14,527,167
May 30, 2025	18.67	18.78	18.30	18.68	18.68	-0.37%	8,396,088
May 29, 2025	19.00	19.05	18.60	18.75	18.75	-0.16%	5,967,388
May 28, 2025	18.75	18.94	18.56	18.78	18.78	0.32%	4,667,952
May 27, 2025	18.65	18.84	18.38	18.72	18.72	2.46%	7,084,509
May 23, 2025	17.74	18.35	17.74	18.27	18.27	0.22%	4,344,590
May 22, 2025	18.10	18.41	17.94	18.23	18.23	0.55%	7,615,429
May 21, 2025	18.84	18.85	18.08	18.13	18.13	-4.83%	9,362,993
May 20, 2025	19.51	19.57	18.94	19.05	19.05	-1.85%	10,552,210
May 19, 2025	18.99	19.50	18.95	19.41	19.41	-0.41%	5,663,406
May 16, 2025	19.35	19.51	19.19	19.49	19.49	0.88%	4,939,270
May 15, 2025	19.74	19.88	19.25	19.32	19.32	-3.30%	9,924,849
May 14, 2025	19.81	20.00	19.72	19.98	19.98	0.05%	5,950,121
May 13, 2025	19.73	20.26	19.61	19.97	19.75	1.68%	7,317,962
May 12, 2025	19.73	20.09	19.44	19.64	19.42	6.28%	7,756,289
May 9, 2025	18.60	18.86	18.43	18.48	18.27	-0.32%	4,056,031
May 8, 2025	18.50	18.81	18.32	18.54	18.33	2.49%	4,829,880
May 7, 2025	17.86	18.15	17.77	18.09	17.89	1.34%	6,643,072
May 6, 2025	18.16	18.45	17.84	17.85	17.65	-3.30%	8,775,657
May 5, 2025	18.22	18.71	18.22	18.46	18.25	0.33%	7,285,594
May 2, 2025	18.30	18.69	18.06	18.40	18.20	2.74%	9,437,198
May 1, 2025	17.90	18.65	17.75	17.91	17.71	-3.35%	16,255,718
Apr 30, 2025	17.99	18.57	17.87	18.53	18.32	-0.38%	7,944,189
Apr 29, 2025	18.73	18.86	18.45	18.60	18.39	-0.80%	6,572,666
Apr 28, 2025	18.67	18.97	18.37	18.75	18.54	1.35%	7,315,882
Apr 25, 2025	18.31	18.65	18.29	18.50	18.29	0.16%	4,338,699
Apr 24, 2025	17.84	18.73	17.72	18.47	18.26	4.53%	9,538,111
Apr 23, 2025	17.92	18.77	17.65	17.67	17.47	4.19%	11,052,263
Apr 22, 2025	16.97	17.15	16.69	16.96	16.77	2.79%	8,800,541
Apr 21, 2025	17.04	17.19	16.17	16.50	16.32	-5.23%	10,082,827
Apr 17, 2025	17.08	17.58	17.08	17.41	17.22	1.81%	6,644,079
Apr 16, 2025	17.20	17.50	16.84	17.10	16.91	-2.73%	16,189,468