Blue Owl Capital Inc.OWLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $15.68 | $15.95 | $15.65 | $15.79 | 5.09M |
| 1/14/2026 | $15.20 | $15.61 | $15.06 | $15.60 | 7.47M |
| 1/13/2026 | $15.78 | $15.84 | $15.13 | $15.30 | 10.49M |
| 1/12/2026 | $15.56 | $15.86 | $15.49 | $15.78 | 6.22M |
| 1/9/2026 | $15.93 | $16.06 | $15.67 | $15.73 | 7.68M |
| 1/8/2026 | $15.45 | $16.01 | $15.28 | $15.78 | 12.22M |
| 1/7/2026 | $16.07 | $16.11 | $15.20 | $15.58 | 17.07M |
| 1/6/2026 | $15.69 | $16.15 | $15.50 | $16.04 | 14.53M |
| 1/5/2026 | $15.34 | $16.16 | $15.34 | $15.87 | 11.05M |
| 1/2/2026 | $15.05 | $15.48 | $15.00 | $15.31 | 10.53M |
| 12/31/2025 | $14.99 | $15.14 | $14.90 | $14.94 | 8.76M |
| 12/30/2025 | $15.19 | $15.37 | $14.96 | $14.99 | 9.11M |
| 12/29/2025 | $14.97 | $15.30 | $14.97 | $15.25 | 11.88M |
| 12/26/2025 | $15.47 | $15.49 | $14.98 | $15.03 | 11.39M |
| 12/24/2025 | $15.59 | $15.65 | $15.31 | $15.46 | 11.49M |
| 12/23/2025 | $15.76 | $16.05 | $15.64 | $15.68 | 7.18M |
| 12/22/2025 | $15.55 | $16.09 | $15.54 | $15.88 | 10.49M |
| 12/19/2025 | $15.57 | $15.61 | $15.35 | $15.39 | 11.93M |
| 12/18/2025 | $15.67 | $15.88 | $15.44 | $15.48 | 11.99M |
| 12/17/2025 | $15.87 | $16.22 | $15.35 | $15.39 | 16.88M |
| 12/16/2025 | $15.68 | $15.90 | $15.61 | $15.83 | 11.51M |
| 12/15/2025 | $15.80 | $16.26 | $15.55 | $15.59 | 10.38M |
| 12/12/2025 | $16.15 | $16.25 | $15.45 | $15.65 | 15.33M |
| 12/11/2025 | $16.49 | $16.52 | $15.91 | $16.11 | 13.60M |
| 12/10/2025 | $16.89 | $17.00 | $16.14 | $16.56 | 18.31M |
| 12/9/2025 | $16.00 | $16.84 | $15.87 | $16.67 | 14.56M |
| 12/8/2025 | $16.25 | $16.32 | $16.01 | $16.02 | 8.29M |
| 12/5/2025 | $16.09 | $16.48 | $15.99 | $16.24 | 11.40M |
| 12/4/2025 | $15.92 | $16.18 | $15.90 | $16.06 | 21.18M |
| 12/3/2025 | $15.00 | $15.80 | $14.98 | $15.66 | 15.57M |
| 12/2/2025 | $15.03 | $15.18 | $14.90 | $14.91 | 9.65M |
| 12/1/2025 | $14.78 | $15.19 | $14.73 | $15.03 | 14.03M |
| 11/28/2025 | $14.90 | $15.06 | $14.83 | $15.00 | 5.13M |
| 11/26/2025 | $14.59 | $14.90 | $14.50 | $14.75 | 10.45M |
| 11/25/2025 | $14.18 | $14.46 | $14.10 | $14.45 | 9.84M |
| 11/24/2025 | $14.08 | $14.23 | $13.87 | $14.16 | 11.39M |
| 11/21/2025 | $13.79 | $14.10 | $13.49 | $14.03 | 20.04M |
| 11/20/2025 | $14.00 | $14.35 | $13.62 | $13.74 | 21.87M |
| 11/19/2025 | $14.02 | $14.39 | $13.25 | $13.79 | 31.34M |
| 11/18/2025 | $13.56 | $14.05 | $13.44 | $13.91 | 24.93M |
| 11/17/2025 | $14.35 | $14.39 | $13.36 | $13.77 | 30.17M |
| 11/14/2025 | $14.53 | $14.93 | $14.38 | $14.62 | 10.71M |
| 11/13/2025 | $14.94 | $15.17 | $14.67 | $14.82 | 14.64M |
| 11/12/2025 | $15.22 | $15.56 | $15.05 | $15.08 | 11.28M |
| 11/11/2025 | $14.94 | $15.32 | $14.93 | $15.08 | 9.82M |
| 11/10/2025 | $15.38 | $15.43 | $14.82 | $14.91 | 13.78M |
| 11/7/2025 | $14.80 | $15.49 | $14.52 | $15.43 | 12.93M |
| 11/6/2025 | $15.69 | $15.90 | $14.86 | $14.95 | 15.49M |
| 11/5/2025 | $15.72 | $16.02 | $15.27 | $15.69 | 15.52M |
| 11/4/2025 | $15.98 | $16.32 | $15.56 | $15.66 | 19.74M |
| 11/3/2025 | $15.96 | $16.34 | $15.78 | $16.16 | 16.33M |
| 10/31/2025 | $15.86 | $15.91 | $15.37 | $15.77 | 20.02M |
| 10/30/2025 | $16.40 | $16.54 | $15.45 | $15.86 | 22.82M |
| 10/29/2025 | $16.68 | $17.17 | $16.45 | $16.56 | 15.70M |
| 10/28/2025 | $17.01 | $17.10 | $16.52 | $16.53 | 11.14M |
| 10/27/2025 | $16.95 | $17.10 | $16.82 | $16.89 | 11.42M |
| 10/24/2025 | $16.69 | $16.83 | $16.47 | $16.68 | 12.13M |
| 10/23/2025 | $17.16 | $17.30 | $16.29 | $16.31 | 17.03M |
| 10/22/2025 | $17.04 | $17.30 | $17.00 | $17.17 | 18.42M |
| 10/21/2025 | $16.51 | $17.14 | $16.50 | $17.05 | 10.61M |
| 10/20/2025 | $16.65 | $16.95 | $16.48 | $16.68 | 9.39M |