Blue Owl Capital Inc. (OWL)
24.09
0.15 (0.63%)
At close: Feb 18, 2025, 3:59 PM
24.30
0.89%
After-hours: Feb 18, 2025, 06:57 PM EST
OWL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 24.17 | 24.28 | 23.85 | 24.14 | 0.20 | 0.84% | 3,699,457 |
| Feb 14, 2025 | 23.53 | 24.00 | 23.34 | 23.94 | 0.42 | 1.79% | 3,783,264 |
| Feb 13, 2025 | 23.55 | 24.00 | 23.18 | 23.52 | 0.22 | 0.94% | 4,654,085 |
| Feb 12, 2025 | 23.23 | 23.48 | 22.98 | 23.30 | -0.26 | -1.10% | 4,232,500 |
| Feb 11, 2025 | 23.69 | 23.69 | 23.17 | 23.56 | -0.19 | -0.80% | 7,073,847 |
| Feb 10, 2025 | 23.90 | 24.00 | 23.30 | 23.75 | 0.19 | 0.81% | 5,882,900 |
| Feb 7, 2025 | 24.73 | 24.94 | 23.38 | 23.56 | -1.21 | -4.88% | 8,403,810 |
| Feb 6, 2025 | 25.23 | 25.89 | 24.31 | 24.77 | -0.18 | -0.72% | 7,122,805 |
| Feb 5, 2025 | 24.43 | 25.01 | 24.34 | 24.95 | 0.31 | 1.26% | 8,455,111 |
| Feb 4, 2025 | 25.38 | 25.44 | 24.53 | 24.64 | -0.79 | -3.11% | 8,021,298 |
| Feb 3, 2025 | 25.17 | 25.78 | 25.02 | 25.43 | -0.58 | -2.23% | 4,351,033 |
| Jan 31, 2025 | 26.09 | 26.35 | 25.87 | 26.01 | 0.20 | 0.77% | 5,143,884 |
| Jan 30, 2025 | 25.90 | 26.06 | 25.59 | 25.81 | 0.17 | 0.66% | 2,991,717 |
| Jan 29, 2025 | 25.67 | 25.99 | 25.41 | 25.64 | -0.05 | -0.19% | 2,873,387 |
| Jan 28, 2025 | 25.55 | 25.74 | 25.21 | 25.69 | 0.38 | 1.50% | 4,951,582 |
| Jan 27, 2025 | 26.00 | 26.00 | 24.75 | 25.31 | -1.37 | -5.13% | 6,355,515 |
| Jan 24, 2025 | 26.00 | 26.73 | 26.00 | 26.68 | 0.65 | 2.50% | 7,557,044 |
| Jan 23, 2025 | 25.89 | 26.13 | 25.64 | 26.03 | 0.50 | 1.96% | 10,944,000 |
| Jan 22, 2025 | 24.30 | 25.61 | 24.26 | 25.53 | 1.03 | 4.20% | 9,945,000 |
| Jan 21, 2025 | 24.47 | 24.71 | 24.34 | 24.50 | 0.22 | 0.91% | 5,494,100 |
| Jan 17, 2025 | 23.73 | 24.34 | 23.57 | 24.28 | 0.88 | 3.76% | 7,706,813 |
| Jan 16, 2025 | 23.15 | 23.78 | 23.11 | 23.40 | 0.49 | 2.14% | 12,672,538 |
| Jan 15, 2025 | 22.77 | 23.13 | 22.74 | 22.91 | 0.36 | 1.60% | 7,171,211 |
| Jan 14, 2025 | 22.64 | 22.68 | 22.27 | 22.55 | 0.19 | 0.85% | 3,357,730 |
| Jan 13, 2025 | 22.25 | 22.49 | 21.94 | 22.36 | -0.19 | -0.84% | 5,087,147 |
| Jan 10, 2025 | 23.04 | 23.09 | 22.31 | 22.55 | -0.69 | -2.97% | 6,581,753 |
| Jan 8, 2025 | 22.60 | 23.26 | 22.56 | 23.24 | 0.60 | 2.65% | 5,221,659 |
| Jan 7, 2025 | 23.50 | 23.51 | 22.23 | 22.64 | -0.82 | -3.50% | 7,869,200 |
| Jan 6, 2025 | 24.10 | 24.30 | 23.34 | 23.46 | -0.57 | -2.37% | 9,342,881 |
| Jan 3, 2025 | 23.71 | 24.23 | 23.69 | 24.03 | 0.44 | 1.87% | 4,588,100 |
| Jan 2, 2025 | 23.40 | 23.67 | 22.93 | 23.59 | 0.33 | 1.42% | 3,463,970 |
| Dec 31, 2024 | 23.57 | 23.66 | 23.19 | 23.26 | -0.13 | -0.56% | 2,298,207 |
| Dec 30, 2024 | 23.18 | 23.62 | 23.04 | 23.39 | -0.22 | -0.93% | 2,423,342 |
| Dec 27, 2024 | 23.77 | 23.94 | 23.34 | 23.61 | -0.41 | -1.71% | 2,355,800 |
| Dec 26, 2024 | 24.00 | 24.08 | 23.65 | 24.02 | -0.05 | -0.21% | 2,224,166 |
| Dec 24, 2024 | 23.85 | 24.09 | 23.64 | 24.07 | 0.42 | 1.78% | 1,575,110 |
| Dec 23, 2024 | 23.50 | 23.70 | 23.22 | 23.65 | 0.16 | 0.68% | 4,539,366 |
| Dec 20, 2024 | 22.80 | 23.71 | 22.74 | 23.49 | 0.39 | 1.69% | 8,599,006 |
| Dec 19, 2024 | 23.37 | 23.61 | 22.95 | 23.10 | 0.26 | 1.14% | 6,038,000 |
| Dec 18, 2024 | 24.03 | 24.52 | 22.71 | 22.84 | -1.47 | -6.05% | 7,383,300 |
| Dec 17, 2024 | 24.71 | 24.78 | 23.85 | 24.31 | -0.50 | -2.02% | 7,678,900 |
| Dec 16, 2024 | 24.42 | 25.00 | 24.30 | 24.81 | 0.44 | 1.81% | 7,960,019 |
| Dec 13, 2024 | 24.69 | 24.93 | 24.32 | 24.37 | -0.18 | -0.73% | 4,133,259 |
| Dec 12, 2024 | 24.74 | 24.90 | 24.46 | 24.55 | -0.20 | -0.81% | 10,551,323 |
| Dec 11, 2024 | 23.82 | 24.76 | 23.68 | 24.75 | 1.30 | 5.54% | 10,825,711 |
| Dec 10, 2024 | 23.39 | 23.77 | 23.26 | 23.45 | 0.09 | 0.39% | 4,244,100 |
| Dec 9, 2024 | 23.75 | 23.83 | 23.17 | 23.36 | -0.24 | -1.02% | 4,606,933 |
| Dec 6, 2024 | 23.53 | 23.74 | 23.15 | 23.60 | 0.10 | 0.43% | 6,489,788 |
| Dec 5, 2024 | 23.48 | 23.83 | 23.41 | 23.50 | 0.07 | 0.30% | 6,415,457 |
| Dec 4, 2024 | 23.16 | 23.57 | 23.02 | 23.43 | 0.43 | 1.87% | 6,383,244 |