Blue Owl Capital Inc (OWL)
NYSE:OWL
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
8.82
8.88
8.29
8.32
8.32
-1.77%
28,538,510
0.99
Apr 07, 2026
8.40
8.55
8.34
8.47
8.47
+0.24%
15,277,800
0.53
Apr 06, 2026
8.60
8.65
8.37
8.45
8.45
-1.40%
23,116,279
0.81
Apr 03, 2026
8.24
8.73
7.95
8.57
8.57
0.00%
0
0.00
Apr 02, 2026
8.24
8.73
7.95
8.57
8.57
-1.61%
65,553,648
2.34
Apr 01, 2026
9.28
9.28
8.62
8.71
8.71
-4.60%
25,179,711
0.91
Mar 31, 2026
9.23
9.28
8.90
9.13
9.13
+0.66%
19,978,221
0.73
Mar 30, 2026
8.90
9.24
8.82
9.07
9.07
+2.60%
20,012,439
0.73
Mar 27, 2026
8.85
9.03
8.82
8.84
8.84
-2.00%
19,435,480
0.72
Mar 26, 2026
8.94
9.21
8.90
9.02
9.02
-0.11%
19,699,520
0.73
Mar 25, 2026
9.14
9.27
8.72
9.03
9.03
+0.78%
15,948,180
0.59
Mar 24, 2026
8.84
9.10
8.80
8.96
8.96
-1.43%
25,470,910
0.96
Mar 23, 2026
9.16
9.38
9.08
9.09
9.09
-0.33%
25,301,859
0.96
Mar 20, 2026
9.15
9.24
8.95
9.12
9.12
0.00%
26,682,420
1.03
Mar 19, 2026
8.95
9.21
8.89
9.12
9.12
+0.11%
23,881,840
0.93
Mar 18, 2026
9.08
9.38
9.00
9.11
9.11
-0.44%
36,877,887
1.45
Mar 17, 2026
8.98
9.38
8.93
9.15
9.15
+4.45%
43,916,609
1.76
Mar 16, 2026
8.87
8.93
8.55
8.76
8.76
+0.11%
32,810,531
1.33
Mar 13, 2026
8.67
8.91
8.65
8.75
8.75
+1.63%
31,642,051
1.30
Mar 12, 2026
8.58
9.02
8.58
8.61
8.61
-4.55%
50,972,500
2.15
Mar 11, 2026
9.32
9.55
8.83
9.02
9.02
-4.65%
51,648,328
2.24
Mar 10, 2026
9.89
9.92
9.37
9.46
9.46
-3.57%
33,626,449
1.48
Mar 09, 2026
9.70
9.90
9.54
9.81
9.81
-0.81%
31,130,170
1.38
Mar 06, 2026
9.95
10.06
9.69
9.89
9.89
-5.09%
35,475,090
1.60
Mar 05, 2026
10.29
10.70
10.25
10.42
10.42
+0.77%
32,725,330
1.50
Mar 04, 2026
10.46
10.54
10.10
10.34
10.34
+0.68%
31,804,789
1.48
Mar 03, 2026
10.16
10.54
9.73
10.27
10.27
-3.84%
57,680,121
2.75
Mar 02, 2026
10.11
10.82
10.08
10.68
10.68
+1.23%
40,650,441
1.98
Feb 27, 2026
10.80
11.00
10.50
10.55
10.55
-5.97%
47,480,727
2.38
Feb 26, 2026
11.45
11.70
10.83
11.22
11.22
-1.15%
45,420,738
2.34
Feb 25, 2026
10.72
11.46
10.47
11.35
11.35
+5.78%
55,311,840
2.97
Feb 24, 2026
10.14
10.89
10.08
10.73
10.73
+2.78%
65,806,102
3.74
Feb 23, 2026
10.77
10.83
10.23
10.44
10.44
-3.42%
49,865,832
2.94
Feb 20, 2026
10.92
11.53
10.51
10.81
10.81
-4.80%
58,052,580
3.58
Feb 19, 2026
11.58
11.84
11.04
11.58
11.36
-5.92%
61,393,600
3.98
Feb 18, 2026
12.24
12.34
12.05
12.31
12.07
+1.90%
12,640,950
0.81
Feb 17, 2026
12.32
12.46
11.83
12.08
11.85
-1.79%
19,575,890
1.26
Feb 16, 2026
12.52
12.64
12.17
12.30
12.06
0.00%
0
0.00
Feb 13, 2026
12.52
12.64
12.17
12.30
12.06
-1.52%
24,309,580
1.51
Feb 12, 2026
12.64
12.84
11.99
12.49
12.25
-0.95%
27,704,730
1.72
Feb 11, 2026
13.04
13.10
12.43
12.61
12.36
-2.78%
21,434,600
1.34
Feb 10, 2026
12.60
12.98
12.51
12.97
12.72
+2.61%
28,444,540
1.81
Feb 09, 2026
12.57
12.88
12.38
12.64
12.39
+0.96%
31,711,050
2.06
Feb 06, 2026
12.24
12.59
11.92
12.52
12.28
+7.65%
37,275,490
2.49
Feb 05, 2026
12.21
12.40
10.88
11.63
11.40
-3.56%
68,451,380
4.85
Feb 04, 2026
12.16
12.34
11.74
12.06
11.83
-0.41%
49,161,670
3.63
Feb 03, 2026
13.23
13.23
11.65
12.11
11.87
-9.77%
71,507,320
5.66
Feb 02, 2026
13.55
13.61
13.20
13.42
13.16
-1.61%
25,148,340
2.01
Jan 30, 2026
13.90
14.16
13.45
13.64
13.37
-2.51%
21,727,170
1.74
Jan 29, 2026
14.77
15.01
13.92
13.99
13.72
-3.52%
23,130,000
1.87
Rows: