Education
About Us
Working with TipRanks
Follow Us
Blue Owl Capital (OWL)
NYSE:OWL
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
12.16
12.34
11.74
12.06
12.06
-0.41%
49,153,113
3.43
Feb 03, 2026
13.23
13.23
11.65
12.11
12.11
-9.76%
71,507,320
5.31
Feb 02, 2026
13.55
13.61
13.20
13.42
13.42
-1.61%
25,148,340
1.88
Jan 30, 2026
13.90
14.16
13.45
13.64
13.64
-2.50%
21,727,170
1.62
Jan 29, 2026
14.77
15.01
13.92
13.99
13.99
-3.52%
23,130,000
1.74
Jan 28, 2026
14.63
14.73
14.42
14.50
14.50
-0.21%
11,252,110
0.85
Jan 27, 2026
14.50
14.81
14.42
14.53
14.53
-0.55%
13,097,820
0.99
Jan 26, 2026
14.93
15.09
14.46
14.61
14.61
-3.50%
17,912,539
1.36
Jan 23, 2026
15.61
15.64
15.05
15.14
15.14
-3.51%
9,183,985
0.69
Jan 22, 2026
15.89
16.02
15.64
15.69
15.69
-0.44%
7,469,041
0.56
Jan 21, 2026
15.59
15.80
15.37
15.76
15.76
+2.67%
12,999,180
0.97
Jan 20, 2026
15.56
16.12
15.27
15.35
15.35
-3.64%
16,911,881
1.27
Jan 19, 2026
15.81
16.11
15.69
15.93
15.93
0.00%
0
0.00
Jan 16, 2026
15.81
16.11
15.69
15.93
15.93
+0.89%
6,455,193
0.47
Jan 15, 2026
15.68
15.95
15.65
15.79
15.79
+1.22%
5,087,593
0.37
Jan 14, 2026
15.20
15.61
15.06
15.60
15.60
+1.96%
7,467,200
0.54
Jan 13, 2026
15.78
15.84
15.13
15.30
15.30
-3.04%
10,491,450
0.76
Jan 12, 2026
15.56
15.86
15.49
15.78
15.78
+0.32%
6,218,530
0.44
Jan 09, 2026
15.93
16.06
15.67
15.73
15.73
-0.32%
7,682,691
0.54
Jan 08, 2026
15.45
16.01
15.28
15.78
15.78
+1.28%
12,218,300
0.86
Jan 07, 2026
16.07
16.11
15.20
15.58
15.58
-2.87%
17,070,330
1.22
Jan 06, 2026
15.69
16.15
15.50
16.04
16.04
+1.07%
14,530,880
1.03
Jan 05, 2026
15.34
16.16
15.34
15.87
15.87
+3.66%
11,051,500
0.79
Jan 02, 2026
15.05
15.48
15.00
15.31
15.31
+2.48%
10,527,700
0.74
Dec 31, 2025
14.99
15.14
14.90
14.94
14.94
-0.33%
8,757,600
0.61
Dec 30, 2025
15.19
15.37
14.96
14.99
14.99
-1.70%
9,110,758
0.63
Dec 29, 2025
14.97
15.30
14.97
15.25
15.25
+1.46%
11,884,450
0.83
Dec 26, 2025
15.47
15.49
14.98
15.03
15.03
-2.78%
11,392,350
0.80
Dec 24, 2025
15.59
15.65
15.31
15.46
15.46
-1.40%
11,490,170
0.80
Dec 23, 2025
15.76
16.05
15.64
15.68
15.68
-1.26%
7,176,615
0.50
Dec 22, 2025
15.55
16.09
15.54
15.88
15.88
+3.18%
10,492,200
0.73
Dec 19, 2025
15.57
15.61
15.35
15.39
15.39
-0.58%
11,927,530
0.84
Dec 18, 2025
15.67
15.88
15.44
15.48
15.48
+0.58%
11,987,510
0.84
Dec 17, 2025
15.87
16.22
15.35
15.39
15.39
-2.78%
16,882,961
1.20
Dec 16, 2025
15.68
15.90
15.61
15.83
15.83
+1.54%
11,510,420
0.82
Dec 15, 2025
15.80
16.26
15.55
15.59
15.59
-0.38%
10,384,120
0.74
Dec 12, 2025
16.15
16.25
15.45
15.65
15.65
-2.86%
15,327,110
1.11
Dec 11, 2025
16.49
16.53
15.91
16.11
16.11
-2.72%
13,598,530
0.99
Dec 10, 2025
16.89
17.00
16.14
16.56
16.56
-0.66%
18,309,580
1.35
Dec 09, 2025
16.00
16.84
15.87
16.67
16.67
+4.06%
14,564,410
1.07
Dec 08, 2025
16.25
16.32
16.01
16.02
16.02
-1.35%
8,285,076
0.61
Dec 05, 2025
16.09
16.48
15.99
16.24
16.24
+1.12%
11,401,310
0.84
Dec 04, 2025
15.92
16.18
15.90
16.06
16.06
+2.55%
21,179,109
1.58
Dec 03, 2025
15.00
15.80
14.98
15.66
15.66
+5.03%
15,574,350
1.16
Dec 02, 2025
15.03
15.18
14.90
14.91
14.91
-0.80%
9,652,519
0.72
Dec 01, 2025
14.78
15.19
14.73
15.03
15.03
+0.20%
14,030,800
1.05
Nov 28, 2025
14.90
15.06
14.83
15.00
15.00
+1.69%
5,125,688
0.38
Nov 26, 2025
14.59
14.90
14.50
14.75
14.75
+2.08%
10,447,760
0.79
Nov 25, 2025
14.18
14.46
14.10
14.45
14.45
+2.05%
9,844,229
0.75
Nov 24, 2025
14.08
14.23
13.87
14.16
14.16
+0.93%
11,388,530
0.87
Rows: