Education
About Us
Working with TipRanks
Follow Us
Blue Owl Capital (OWL)
NYSE:OWL
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
13.79
14.10
13.49
14.03
14.03
+2.11%
20,035,789
1.56
Nov 20, 2025
14.00
14.35
13.62
13.74
13.74
-0.36%
21,872,430
1.75
Nov 19, 2025
14.02
14.39
13.25
13.79
13.79
-0.86%
31,341,010
2.59
Nov 18, 2025
13.56
14.05
13.44
13.91
13.91
+1.02%
24,925,350
2.11
Nov 17, 2025
14.35
14.39
13.36
13.77
13.77
-5.81%
30,170,609
2.65
Nov 14, 2025
14.53
14.93
14.38
14.62
14.62
-1.35%
10,711,130
0.95
Nov 13, 2025
14.94
15.17
14.67
14.82
14.82
-1.72%
14,635,850
1.31
Nov 12, 2025
15.22
15.56
15.05
15.08
15.08
0.00%
11,275,760
1.01
Nov 11, 2025
14.94
15.32
14.93
15.08
15.08
+1.14%
9,815,908
0.88
Nov 10, 2025
15.38
15.43
14.82
14.91
14.91
-1.94%
13,776,530
1.24
Nov 07, 2025
14.80
15.49
14.52
15.43
15.20
+4.75%
12,927,790
1.17
Nov 06, 2025
15.69
15.90
14.86
14.95
14.73
-3.31%
15,491,160
1.42
Nov 05, 2025
15.72
16.03
15.27
15.69
15.46
+1.68%
15,517,180
1.44
Nov 04, 2025
15.98
16.32
15.56
15.66
15.43
-1.66%
19,739,860
1.88
Nov 03, 2025
15.96
16.34
15.78
16.16
15.92
+3.99%
16,325,860
1.58
Oct 31, 2025
15.86
15.91
15.37
15.77
15.54
+0.91%
20,016,690
1.98
Oct 30, 2025
16.40
16.54
15.45
15.86
15.63
-2.81%
22,818,670
2.30
Oct 29, 2025
16.68
17.17
16.45
16.56
16.32
+1.67%
15,696,750
1.59
Oct 28, 2025
17.01
17.10
16.52
16.53
16.29
-0.68%
11,143,540
1.14
Oct 27, 2025
16.95
17.10
16.82
16.89
16.64
+2.76%
11,422,130
1.18
Oct 24, 2025
16.69
16.83
16.47
16.68
16.44
+3.78%
12,131,730
1.26
Oct 23, 2025
17.16
17.30
16.29
16.31
16.07
-3.60%
17,032,590
1.80
Oct 22, 2025
17.04
17.30
17.00
17.17
16.92
+2.20%
18,418,450
1.99
Oct 21, 2025
16.51
17.14
16.50
17.05
16.80
+3.74%
10,608,200
1.15
Oct 20, 2025
16.65
16.95
16.48
16.68
16.44
+4.62%
9,387,461
1.02
Oct 17, 2025
16.05
16.40
15.85
16.18
15.94
+3.33%
14,665,270
1.63
Oct 16, 2025
17.09
17.11
15.78
15.89
15.66
-5.81%
14,420,700
1.62
Oct 15, 2025
17.08
17.33
16.87
17.12
16.87
+3.66%
12,086,840
1.36
Oct 14, 2025
15.84
17.00
15.80
16.76
16.52
+5.51%
11,750,240
1.32
Oct 13, 2025
15.75
16.19
15.61
16.12
15.88
+5.96%
12,212,960
1.39
Rows: