Blue Owl Capital Inc. (OWL)
NYSE: OWL
· Real-Time Price · USD
18.77
0.16 (0.86%)
At close: Sep 11, 2025, 3:59 PM
18.80
0.19%
After-hours: Sep 11, 2025, 07:55 PM EDT
OWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 17.80 | 18.63 | 17.80 | 18.61 | 18.61 | 4.67% | 14,086,840 |
| Sep 9, 2025 | 17.95 | 18.08 | 17.76 | 17.78 | 17.78 | -1.33% | 6,980,500 |
| Sep 8, 2025 | 17.86 | 18.04 | 17.70 | 18.02 | 18.02 | 1.29% | 7,194,019 |
| Sep 5, 2025 | 18.20 | 18.32 | 17.25 | 17.79 | 17.79 | -1.44% | 16,054,534 |
| Sep 4, 2025 | 17.90 | 18.05 | 17.75 | 18.05 | 18.05 | 0.78% | 18,726,662 |
| Sep 3, 2025 | 18.26 | 18.40 | 17.64 | 17.91 | 17.91 | -2.87% | 9,592,961 |
| Sep 2, 2025 | 18.18 | 18.48 | 17.84 | 18.44 | 18.44 | -0.43% | 7,783,231 |
| Aug 29, 2025 | 18.70 | 18.70 | 18.45 | 18.52 | 18.52 | -0.91% | 5,953,302 |
| Aug 28, 2025 | 18.72 | 18.98 | 18.66 | 18.69 | 18.69 | 0.54% | 3,925,143 |
| Aug 27, 2025 | 18.69 | 18.93 | 18.57 | 18.59 | 18.59 | -0.43% | 4,996,474 |
| Aug 26, 2025 | 18.55 | 18.79 | 18.52 | 18.67 | 18.67 | 0.38% | 3,421,340 |
| Aug 25, 2025 | 18.79 | 18.86 | 18.60 | 18.60 | 18.60 | -1.06% | 3,302,700 |
| Aug 22, 2025 | 18.98 | 19.27 | 18.64 | 18.80 | 18.80 | 1.29% | 4,265,629 |
| Aug 21, 2025 | 18.43 | 18.63 | 18.41 | 18.56 | 18.56 | -0.05% | 4,311,300 |
| Aug 20, 2025 | 18.73 | 18.85 | 18.34 | 18.57 | 18.57 | -1.38% | 4,916,747 |
| Aug 19, 2025 | 19.21 | 19.35 | 18.79 | 18.83 | 18.83 | -1.77% | 5,172,029 |
| Aug 18, 2025 | 18.93 | 19.21 | 18.87 | 19.17 | 19.17 | 0.68% | 5,333,242 |
| Aug 15, 2025 | 19.73 | 19.84 | 18.97 | 19.04 | 19.04 | -3.15% | 7,430,332 |
| Aug 14, 2025 | 19.58 | 20.00 | 19.47 | 19.66 | 19.66 | -1.90% | 8,633,139 |
| Aug 13, 2025 | 20.40 | 20.49 | 19.78 | 20.04 | 19.82 | -1.38% | 13,461,428 |