Blue Owl Capital Inc. (OWL)
NYSE: OWL
· Real-Time Price · USD
19.67
-0.37 (-1.85%)
At close: Aug 14, 2025, 3:59 PM
19.68
0.05%
Pre-market: Aug 15, 2025, 08:40 AM EDT
OWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.58 | 20.00 | 19.47 | 19.66 | 19.66 | -1.90% | 8,632,254 |
| Aug 13, 2025 | 20.40 | 20.49 | 19.78 | 20.04 | 19.82 | -1.38% | 13,461,428 |
| Aug 12, 2025 | 19.94 | 20.58 | 19.87 | 20.32 | 20.09 | 2.89% | 9,120,985 |
| Aug 11, 2025 | 19.72 | 19.82 | 19.36 | 19.75 | 19.53 | 0.00% | 5,682,800 |
| Aug 8, 2025 | 19.21 | 19.92 | 19.08 | 19.75 | 19.53 | 4.28% | 8,846,014 |
| Aug 7, 2025 | 19.82 | 19.92 | 18.74 | 18.94 | 18.73 | -3.07% | 6,816,404 |
| Aug 6, 2025 | 19.35 | 19.67 | 19.35 | 19.54 | 19.32 | 0.98% | 3,926,300 |
| Aug 5, 2025 | 19.48 | 19.58 | 19.01 | 19.35 | 19.13 | 0.00% | 4,272,200 |
| Aug 4, 2025 | 19.00 | 19.57 | 18.90 | 19.35 | 19.13 | 2.71% | 4,731,000 |
| Aug 1, 2025 | 18.89 | 18.97 | 18.12 | 18.84 | 18.63 | -2.64% | 12,142,119 |
| Jul 31, 2025 | 19.95 | 20.05 | 18.93 | 19.35 | 19.13 | -0.82% | 14,257,929 |
| Jul 30, 2025 | 20.00 | 20.06 | 19.41 | 19.51 | 19.29 | -1.71% | 5,979,804 |
| Jul 29, 2025 | 19.97 | 20.02 | 19.54 | 19.85 | 19.63 | 0.20% | 5,296,000 |
| Jul 28, 2025 | 20.00 | 20.14 | 19.72 | 19.81 | 19.59 | -1.05% | 4,845,061 |
| Jul 25, 2025 | 20.28 | 20.30 | 19.58 | 20.02 | 19.80 | -1.43% | 8,932,047 |
| Jul 24, 2025 | 20.49 | 20.68 | 20.29 | 20.31 | 20.08 | -0.54% | 4,601,783 |
| Jul 23, 2025 | 20.09 | 20.44 | 19.93 | 20.42 | 20.19 | 2.36% | 8,360,962 |
| Jul 22, 2025 | 20.08 | 20.16 | 19.74 | 19.95 | 19.73 | -0.35% | 6,539,064 |
| Jul 21, 2025 | 20.70 | 20.90 | 20.00 | 20.02 | 19.80 | -2.86% | 5,036,603 |
| Jul 18, 2025 | 20.81 | 20.99 | 20.41 | 20.61 | 20.38 | -0.91% | 7,204,425 |