Blue Owl Capital Inc. (OWL)
NYSE: OWL
· Real-Time Price · USD
16.27
0.22 (1.37%)
At close: Oct 03, 2025, 3:59 PM
16.20
-0.46%
After-hours: Oct 03, 2025, 07:51 PM EDT
OWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.18 | 16.22 | 15.75 | 16.05 | 16.05 | -0.56% | 21,773,021 |
| Oct 1, 2025 | 16.64 | 16.77 | 16.12 | 16.14 | 16.14 | -4.67% | 14,872,949 |
| Sep 30, 2025 | 17.52 | 17.58 | 16.30 | 16.93 | 16.93 | -3.59% | 18,369,300 |
| Sep 29, 2025 | 17.90 | 18.00 | 17.47 | 17.56 | 17.56 | -1.13% | 5,540,300 |
| Sep 26, 2025 | 17.34 | 17.83 | 17.34 | 17.76 | 17.76 | 2.30% | 7,308,021 |
| Sep 25, 2025 | 17.20 | 17.41 | 17.01 | 17.36 | 17.36 | 0.40% | 8,944,713 |
| Sep 24, 2025 | 18.73 | 18.78 | 17.28 | 17.29 | 17.29 | -7.24% | 14,623,700 |
| Sep 23, 2025 | 18.52 | 18.99 | 18.52 | 18.64 | 18.64 | 0.65% | 7,538,953 |
| Sep 22, 2025 | 18.71 | 18.75 | 18.48 | 18.52 | 18.52 | -2.01% | 5,647,137 |
| Sep 19, 2025 | 19.15 | 19.25 | 18.89 | 18.90 | 18.90 | -1.00% | 10,955,800 |
| Sep 18, 2025 | 18.89 | 19.29 | 18.74 | 19.09 | 19.09 | 2.91% | 7,430,648 |
| Sep 17, 2025 | 18.50 | 18.92 | 18.40 | 18.55 | 18.55 | 0.00% | 8,118,200 |
| Sep 16, 2025 | 18.57 | 18.71 | 18.31 | 18.55 | 18.55 | -0.22% | 8,927,827 |
| Sep 15, 2025 | 18.88 | 18.93 | 18.52 | 18.59 | 18.59 | -0.85% | 5,938,626 |
| Sep 12, 2025 | 18.70 | 18.90 | 18.64 | 18.75 | 18.75 | 0.00% | 4,643,730 |
| Sep 11, 2025 | 18.58 | 19.05 | 18.52 | 18.75 | 18.75 | 0.75% | 10,061,552 |
| Sep 10, 2025 | 17.80 | 18.63 | 17.80 | 18.61 | 18.61 | 4.67% | 14,355,804 |
| 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 |
Page 1 of 61