Blue Owl Capital Inc (OWL)
NYSE:OWL
Want to see OWL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
9.48
9.79
9.22
9.73
9.73
+3.18%
18,339,189
0.55
May 19, 2026
9.51
9.58
9.33
9.43
9.43
-0.63%
18,076,369
0.54
May 18, 2026
9.45
9.75
9.39
9.49
9.49
+0.32%
15,470,820
0.46
May 15, 2026
9.75
9.81
9.45
9.46
9.46
-3.57%
14,804,860
0.44
May 14, 2026
9.89
10.06
9.73
9.81
9.81
+0.41%
17,552,189
0.52
May 13, 2026
9.72
9.80
9.35
9.77
9.77
0.00%
22,293,070
0.66
May 12, 2026
10.07
10.12
9.71
10.00
9.77
-0.79%
39,177,290
1.17
May 11, 2026
10.49
10.53
9.98
10.08
9.85
-4.55%
27,971,840
0.84
May 08, 2026
10.40
10.59
10.09
10.56
10.32
+2.04%
20,238,530
0.61
May 07, 2026
10.41
10.54
10.17
10.35
10.11
-1.81%
27,402,320
0.82
May 06, 2026
10.78
10.92
10.35
10.54
10.30
-1.95%
49,885,860
1.50
May 05, 2026
10.21
10.81
10.03
10.75
10.50
+6.22%
47,879,130
1.43
May 04, 2026
10.12
10.53
10.05
10.12
9.89
+1.41%
38,587,680
1.14
May 01, 2026
10.20
10.31
9.68
9.98
9.75
+2.36%
53,175,590
1.56
Apr 30, 2026
9.13
10.17
9.00
9.75
9.53
+9.80%
71,884,490
2.16
Apr 29, 2026
8.78
8.99
8.75
8.88
8.68
+0.22%
29,658,130
0.89
Apr 28, 2026
8.88
9.09
8.78
8.86
8.66
-0.67%
25,031,160
0.75
Apr 27, 2026
9.12
9.26
8.84
8.92
8.71
-2.83%
30,019,410
0.91
Apr 24, 2026
9.49
9.53
9.09
9.18
8.97
-2.55%
24,118,040
0.74
Apr 23, 2026
9.69
9.80
9.16
9.42
9.20
-5.04%
29,034,790
0.89
Apr 22, 2026
10.05
10.17
9.74
9.92
9.69
+0.51%
21,910,590
0.68
Apr 21, 2026
10.01
10.33
9.76
9.87
9.64
-0.21%
21,792,570
0.68
Apr 20, 2026
9.75
9.97
9.67
9.89
9.66
+0.41%
15,056,420
0.47
Apr 17, 2026
9.90
10.07
9.65
9.85
9.62
+2.07%
33,933,690
1.07
Apr 16, 2026
10.10
10.22
9.59
9.65
9.43
-2.71%
31,329,310
1.00
Apr 15, 2026
9.32
10.11
9.32
9.92
9.69
+8.17%
66,856,444
2.20
Apr 14, 2026
8.71
9.28
8.65
9.17
8.96
+8.53%
39,797,580
1.34
Apr 13, 2026
8.18
8.57
8.11
8.45
8.26
+2.67%
27,507,580
0.93
Apr 10, 2026
8.29
8.29
8.07
8.23
8.04
-0.61%
18,344,130
0.63
Apr 09, 2026
8.26
8.41
8.13
8.28
8.09
-0.48%
18,090,820
0.62
Apr 08, 2026
8.82
8.88
8.29
8.32
8.13
-1.78%
28,565,820
0.99
Apr 07, 2026
8.40
8.55
8.34
8.47
8.28
+0.24%
15,277,800
0.53
Apr 06, 2026
8.60
8.65
8.37
8.45
8.26
-1.40%
23,116,280
0.81
Apr 03, 2026
8.24
8.73
7.95
8.57
8.37
0.00%
0
0.00
Apr 02, 2026
8.24
8.73
7.95
8.57
8.37
-1.61%
65,553,650
2.34
Apr 01, 2026
9.28
9.28
8.62
8.71
8.51
-4.61%
25,179,710
0.91
Mar 31, 2026
9.23
9.28
8.90
9.13
8.92
+0.67%
19,978,220
0.73
Mar 30, 2026
8.90
9.24
8.82
9.07
8.86
+2.61%
20,012,440
0.73
Mar 27, 2026
8.85
9.03
8.82
8.84
8.64
-2.00%
19,440,820
0.72
Mar 26, 2026
8.94
9.21
8.90
9.02
8.81
-0.11%
19,701,150
0.73
Mar 25, 2026
9.14
9.27
8.72
9.03
8.82
+0.79%
15,982,430
0.59
Mar 24, 2026
8.84
9.10
8.80
8.96
8.75
-1.43%
25,477,920
0.96
Mar 23, 2026
9.16
9.38
9.08
9.09
8.88
-0.34%
25,310,400
0.96
Mar 20, 2026
9.15
9.24
8.95
9.12
8.91
0.00%
26,773,950
1.03
Mar 19, 2026
8.95
9.21
8.89
9.12
8.91
+0.11%
23,906,890
0.93
Mar 18, 2026
9.08
9.38
9.00
9.11
8.90
-0.44%
36,892,500
1.45
Mar 17, 2026
8.98
9.38
8.93
9.15
8.94
+4.45%
43,944,480
1.77
Mar 16, 2026
8.87
8.93
8.55
8.76
8.56
+0.12%
32,833,590
1.33
Mar 13, 2026
8.67
8.91
8.65
8.75
8.55
+1.63%
31,696,200
1.30
Mar 12, 2026
8.58
9.02
8.58
8.61
8.41
-4.55%
51,073,590
2.16
Rows: