Blue Owl Capital Inc.OWLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $10.16 | $10.32 | $9.73 | $10.21 | 32.75M |
| 3/2/2026 | $10.11 | $10.82 | $10.08 | $10.68 | 40.65M |
| 2/27/2026 | $10.80 | $11.00 | $10.50 | $10.55 | 47.48M |
| 2/26/2026 | $11.45 | $11.70 | $10.83 | $11.22 | 45.42M |
| 2/25/2026 | $10.72 | $11.46 | $10.47 | $11.35 | 55.31M |
| 2/24/2026 | $10.14 | $10.89 | $10.08 | $10.73 | 65.81M |
| 2/23/2026 | $10.77 | $10.83 | $10.23 | $10.44 | 49.87M |
| 2/20/2026 | $10.92 | $11.53 | $10.51 | $10.81 | 58.05M |
| 2/19/2026 | $11.58 | $11.84 | $11.04 | $11.58 | 61.39M |
| 2/18/2026 | $12.24 | $12.34 | $12.05 | $12.31 | 12.64M |
| 2/17/2026 | $12.32 | $12.46 | $11.83 | $12.08 | 19.58M |
| 2/13/2026 | $12.52 | $12.64 | $12.17 | $12.30 | 24.31M |
| 2/12/2026 | $12.64 | $12.84 | $11.99 | $12.49 | 27.70M |
| 2/11/2026 | $13.04 | $13.10 | $12.43 | $12.61 | 21.43M |
| 2/10/2026 | $12.60 | $12.98 | $12.51 | $12.98 | 28.44M |
| 2/9/2026 | $12.57 | $12.88 | $12.38 | $12.64 | 31.71M |
| 2/6/2026 | $12.24 | $12.59 | $11.92 | $12.52 | 37.28M |
| 2/5/2026 | $12.21 | $12.40 | $10.88 | $11.63 | 68.45M |
| 2/4/2026 | $12.16 | $12.34 | $11.74 | $12.06 | 49.16M |
| 2/3/2026 | $13.23 | $13.23 | $11.65 | $12.11 | 71.51M |
| 2/2/2026 | $13.55 | $13.61 | $13.20 | $13.42 | 25.15M |
| 1/30/2026 | $13.90 | $14.16 | $13.45 | $13.64 | 21.73M |
| 1/29/2026 | $14.77 | $15.01 | $13.92 | $13.99 | 23.13M |
| 1/28/2026 | $14.63 | $14.73 | $14.42 | $14.50 | 11.25M |
| 1/27/2026 | $14.50 | $14.81 | $14.42 | $14.53 | 13.10M |
| 1/26/2026 | $14.93 | $15.09 | $14.46 | $14.61 | 17.91M |
| 1/23/2026 | $15.61 | $15.64 | $15.05 | $15.14 | 9.19M |
| 1/22/2026 | $15.89 | $16.02 | $15.64 | $15.69 | 7.47M |
| 1/21/2026 | $15.59 | $15.80 | $15.37 | $15.76 | 13.00M |
| 1/20/2026 | $15.56 | $16.11 | $15.27 | $15.35 | 16.91M |
| 1/16/2026 | $15.81 | $16.11 | $15.69 | $15.93 | 6.46M |
| 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 |