Education
About Us
Working with TipRanks
Follow Us
Blue Owl Capital Inc (OWL)
NYSE:OWL
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
14.63
14.73
14.42
14.50
14.22
-0.20%
11,252,110
0.90
Jan 27, 2026
14.50
14.81
14.42
14.53
14.25
-0.55%
13,097,820
1.04
Jan 26, 2026
14.93
15.09
14.46
14.61
14.33
-3.50%
17,912,540
1.42
Jan 23, 2026
15.61
15.64
15.05
15.14
14.85
-3.51%
9,188,186
0.73
Jan 22, 2026
15.89
16.02
15.64
15.69
15.39
-0.44%
7,469,041
0.59
Jan 21, 2026
15.59
15.80
15.37
15.76
15.45
+2.67%
12,999,180
1.02
Jan 20, 2026
15.56
16.12
15.27
15.35
15.05
-3.64%
16,912,680
1.33
Jan 19, 2026
15.81
16.11
15.69
15.93
15.62
0.00%
0
0.00
Jan 16, 2026
15.81
16.11
15.69
15.93
15.62
+0.88%
6,455,193
0.49
Jan 15, 2026
15.68
15.95
15.65
15.79
15.48
+1.22%
5,087,593
0.39
Jan 14, 2026
15.20
15.61
15.06
15.60
15.30
+1.96%
7,467,200
0.56
Jan 13, 2026
15.78
15.84
15.13
15.30
15.00
-3.04%
10,491,450
0.79
Jan 12, 2026
15.56
15.86
15.49
15.78
15.47
+0.32%
6,218,530
0.46
Jan 09, 2026
15.93
16.06
15.67
15.73
15.42
-0.32%
7,682,691
0.57
Jan 08, 2026
15.45
16.01
15.28
15.78
15.47
+1.28%
12,218,300
0.91
Jan 07, 2026
16.07
16.11
15.20
15.58
15.28
-2.87%
17,070,330
1.27
Jan 06, 2026
15.69
16.15
15.50
16.04
15.73
+1.07%
14,530,880
1.08
Rows: