NYSE : OWL
Blue Owl Capital Inc. — Price history
Financials · Asset Management · United States
Last price 10.41 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blue Owl Capital Inc. (OWL) closed at 10.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.45 | 11.01 | 10.39 | 10.67 | 15,583,319 | +3.29% |
| 2026-10-30 | 10.24 | 10.55 | 10.12 | 10.33 | 29,268,591 | -0.77% |
| 2026-10-29 | 9.8 | 10.42 | 9.8 | 10.41 | 38,061,674 | +7.65% |
| 2026-10-28 | 9.29 | 9.75 | 9.25 | 9.67 | 27,642,604 | +3.87% |
| 2026-10-27 | 9.48 | 9.5 | 9.26 | 9.31 | 14,775,222 | -0.32% |
| 2026-10-26 | 9.37 | 9.45 | 9.26 | 9.34 | 13,991,780 | -0.21% |
| 2026-10-23 | 9.54 | 9.653 | 9.325 | 9.36 | 15,732,646 | -3.60% |
| 2026-10-22 | 8.99 | 9.72 | 8.96 | 9.71 | 32,637,715 | +5.89% |
| 2026-10-21 | 9.33 | 9.38 | 9.12 | 9.17 | 13,591,922 | -0.33% |
| 2026-10-20 | 8.96 | 9.24 | 8.82 | 9.2 | 22,084,001 | +2.68% |
| 2026-10-19 | 9.01 | 9.15 | 8.9 | 8.96 | 16,478,853 | +1.24% |
| 2026-10-16 | 9.02 | 9.1 | 8.75 | 8.85 | 17,842,271 | -1.34% |
| 2026-10-15 | 8.77 | 8.99 | 8.64 | 8.97 | 18,572,098 | +2.05% |
| 2026-10-14 | 9.16 | 9.23 | 8.72 | 8.79 | 24,151,852 | -5.38% |
| 2026-10-13 | 9.38 | 9.38 | 9.08 | 9.29 | 15,525,884 | -0.54% |
| 2026-10-12 | 9.5 | 9.52 | 9.28 | 9.34 | 14,574,219 | -1.58% |
| 2026-10-09 | 9.38 | 9.71 | 9.26 | 9.49 | 20,903,468 | +2.37% |
| 2026-10-08 | 9.1 | 9.31 | 8.99 | 9.27 | 21,443,327 | +1.76% |
| 2026-10-07 | 8.93 | 9.19 | 8.88 | 9.11 | 18,581,510 | +0.44% |
| 2026-10-06 | 9.05 | 9.19 | 8.96 | 9.07 | 18,572,949 | +1.11% |
| 2026-10-05 | 9.03 | 9.11 | 8.78 | 8.97 | 20,493,717 | -1.21% |
| 2026-10-02 | 9.12 | 9.27 | 8.93 | 9.08 | 32,651,083 | +1.45% |
| 2026-10-01 | 9.13 | 9.28 | 8.77 | 8.95 | 23,710,168 | -1.54% |
| 2026-09-30 | 9.33 | 9.39 | 9.075 | 9.09 | 11,982,501 | -2.05% |
| 2026-09-29 | 9.15 | 9.29 | 9.07 | 9.28 | 12,426,580 | +1.42% |
| 2026-09-28 | 9.2 | 9.23 | 9.015 | 9.15 | 17,357,104 | -1.82% |
| 2026-09-25 | 9.31 | 9.42 | 9.18 | 9.32 | 14,909,831 | +0.76% |
| 2026-09-24 | 9.34 | 9.51 | 9.02 | 9.25 | 38,873,151 | -3.65% |
| 2026-09-23 | 9.75 | 9.81 | 9.57 | 9.6 | 17,902,141 | -2.83% |
| 2026-09-22 | 10.23 | 10.3 | 9.76 | 9.88 | 12,785,315 | -1.40% |
| 2026-09-21 | 10.06 | 10.095 | 9.86 | 10.02 | 14,083,907 | +1.83% |
| 2026-09-18 | 9.92 | 10 | 9.725 | 9.84 | 17,827,051 | -1.20% |
| 2026-09-17 | 10.37 | 10.4 | 9.96 | 9.96 | 13,543,432 | -1.58% |
| 2026-09-16 | 10.33 | 10.33 | 9.84 | 10.12 | 16,612,419 | -1.17% |
| 2026-09-15 | 10.39 | 10.43 | 10.16 | 10.24 | 17,576,432 | -1.82% |
| 2026-09-14 | 10.44 | 10.67 | 10.29 | 10.43 | 14,238,766 | -1.23% |
| 2026-09-11 | 10.58 | 10.686 | 10.36 | 10.56 | 15,396,370 | +1.25% |
| 2026-09-10 | 10.65 | 10.8 | 10.42 | 10.43 | 20,084,910 | -3.96% |
| 2026-09-09 | 11.23 | 11.275 | 10.83 | 10.86 | 23,473,659 | -3.21% |
| 2026-09-08 | 11.68 | 11.78 | 11.19 | 11.22 | 18,063,537 | -4.51% |
| 2026-09-04 | 11.67 | 11.97 | 11.54 | 11.75 | 26,843,309 | -0.76% |
| 2026-09-03 | 11.73 | 12.03 | 11.52 | 11.84 | 24,068,588 | +2.07% |
| 2026-09-02 | 11.6 | 11.94 | 11.53 | 11.6 | 26,803,704 | -0.68% |
| 2026-09-01 | 11.88 | 12.22 | 11.67 | 11.68 | 36,638,301 | -4.58% |
| 2026-08-31 | 11.98 | 12.37 | 11.9 | 12.24 | 19,079,610 | +1.83% |
| 2026-08-28 | 12 | 12.2 | 11.98 | 12.02 | 14,957,659 | +0.00% |
| 2026-08-27 | 11.91 | 12.22 | 11.89 | 12.02 | 18,019,216 | +1.86% |
| 2026-08-26 | 11.77 | 12.03 | 11.73 | 11.8 | 13,845,973 | +0.08% |
| 2026-08-25 | 11.69 | 11.83 | 11.49 | 11.79 | 13,164,036 | +0.94% |
| 2026-08-24 | 11.61 | 11.835 | 11.57 | 11.68 | 10,873,087 | +0.09% |
| 2026-08-21 | 11.56 | 11.745 | 11.53 | 11.67 | 8,131,900 | +2.37% |
| 2026-08-20 | 11.7 | 11.83 | 11.38 | 11.4 | 12,834,177 | -3.14% |
| 2026-08-19 | 11.75 | 11.95 | 11.55 | 11.77 | 18,694,696 | +1.55% |
| 2026-08-18 | 11.54 | 11.71 | 11.45 | 11.59 | 13,357,187 | -0.60% |
| 2026-08-17 | 12.12 | 12.2 | 11.63 | 11.66 | 16,790,018 | -4.58% |
| 2026-08-14 | 12.695 | 12.731 | 12.19 | 12.22 | 13,073,364 | -3.48% |
| 2026-08-13 | 12.05 | 12.77 | 12.02 | 12.66 | 28,154,301 | +5.59% |
| 2026-08-12 | 12.38 | 12.4 | 12 | 12.22 | 18,694,855 | -0.81% |
| 2026-08-11 | 11.75 | 12.36 | 11.72 | 12.32 | 28,441,571 | +5.75% |
| 2026-08-10 | 11.758 | 11.88 | 11.64 | 11.65 | 13,074,547 | -1.85% |
| 2026-08-07 | 11.5 | 12.035 | 11.49 | 11.87 | 34,387,147 | +3.58% |
| 2026-08-06 | 11.47 | 11.57 | 11.3 | 11.46 | 13,868,252 | -0.78% |
| 2026-08-05 | 11.74 | 11.785 | 11.38 | 11.55 | 22,619,342 | -0.17% |
| 2026-08-04 | 11.15 | 11.65 | 11.11 | 11.57 | 33,768,477 | +3.67% |
| 2026-08-03 | 10.45 | 11.31 | 10.36 | 11.16 | 40,039,383 | +8.35% |
| 2026-07-31 | 10.247 | 10.395 | 10.15 | 10.3 | 26,993,714 | +1.38% |
| 2026-07-30 | 9.6 | 10.25 | 9.262 | 10.16 | 40,932,164 | +6.39% |
| 2026-07-29 | 9.74 | 9.79 | 9.46 | 9.55 | 19,537,573 | -2.65% |
| 2026-07-28 | 9.61 | 9.85 | 9.535 | 9.81 | 13,931,504 | +1.34% |
| 2026-07-27 | 9.61 | 9.75 | 9.49 | 9.68 | 13,664,648 | +2.43% |
| 2026-07-24 | 9.22 | 9.47 | 9.18 | 9.45 | 11,145,911 | +2.61% |
| 2026-07-23 | 9.06 | 9.47 | 9.03 | 9.21 | 14,297,354 | +0.55% |
| 2026-07-22 | 9.42 | 9.42 | 9.08 | 9.16 | 13,907,467 | -2.45% |
| 2026-07-21 | 9.35 | 9.53 | 9.35 | 9.39 | 10,922,877 | +0.43% |
| 2026-07-20 | 9.53 | 9.55 | 9.17 | 9.35 | 19,056,295 | -1.79% |
| 2026-07-17 | 9.46 | 9.635 | 9.38 | 9.52 | 16,010,497 | -1.04% |
| 2026-07-16 | 9.63 | 9.775 | 9.52 | 9.62 | 10,696,508 | -0.72% |
| 2026-07-15 | 9.8 | 10.035 | 9.67 | 9.69 | 18,167,491 | +0.73% |
| 2026-07-14 | 9.31 | 9.625 | 9.22 | 9.62 | 12,732,998 | +3.55% |
| 2026-07-13 | 9.38 | 9.47 | 9.225 | 9.29 | 11,727,279 | -0.75% |
| 2026-07-10 | 9.42 | 9.595 | 9.35 | 9.36 | 15,442,581 | +0.65% |
| 2026-07-09 | 9.27 | 9.415 | 9.17 | 9.3 | 13,985,748 | +0.65% |
| 2026-07-08 | 9.2 | 9.325 | 9.18 | 9.24 | 12,711,309 | -1.60% |
| 2026-07-07 | 9.49 | 9.59 | 9.33 | 9.39 | 17,778,081 | -1.05% |
| 2026-07-06 | 9.07 | 9.56 | 9.07 | 9.49 | 18,309,534 | +4.98% |
| 2026-07-02 | 9.2 | 9.53 | 8.96 | 9.04 | 28,660,382 | +4.63% |
| 2026-07-01 | 8.785 | 8.9 | 8.6 | 8.64 | 16,028,972 | -1.26% |
| 2026-06-30 | 8.54 | 8.84 | 8.5 | 8.75 | 21,034,154 | +2.70% |
| 2026-06-29 | 8.67 | 8.77 | 8.31 | 8.52 | 17,936,285 | -0.58% |
| 2026-06-26 | 8.41 | 8.71 | 8.4 | 8.57 | 31,662,440 | +1.06% |
| 2026-06-25 | 8.6 | 8.765 | 8.395 | 8.48 | 22,980,632 | +0.12% |
| 2026-06-24 | 8.95 | 9.02 | 8.42 | 8.47 | 33,821,872 | -4.94% |
| 2026-06-23 | 9.13 | 9.26 | 8.81 | 8.91 | 38,993,387 | -3.47% |
| 2026-06-22 | 9.47 | 9.68 | 9.225 | 9.23 | 20,477,226 | -3.15% |
| 2026-06-18 | 9.6 | 9.68 | 9.39 | 9.53 | 26,568,563 | +0.42% |
| 2026-06-17 | 9.805 | 10.035 | 9.47 | 9.49 | 18,490,634 | -3.56% |
| 2026-06-16 | 9.69 | 9.96 | 9.63 | 9.84 | 16,941,374 | +2.39% |
| 2026-06-15 | 9.99 | 10.07 | 9.61 | 9.61 | 24,667,666 | -0.72% |
| 2026-06-12 | 9.87 | 10 | 9.585 | 9.68 | 25,162,971 | -0.41% |
| 2026-06-11 | 9.38 | 9.81 | 9.22 | 9.72 | 24,157,181 | +2.64% |
| 2026-06-10 | 9.49 | 9.745 | 9.36 | 9.47 | 21,257,860 | -1.25% |
| 2026-06-09 | 9.56 | 9.75 | 9.17 | 9.59 | 24,203,935 | +1.80% |
| 2026-06-08 | 9.79 | 9.815 | 9.38 | 9.42 | 26,020,902 | -3.88% |
| 2026-06-05 | 10.12 | 10.168 | 9.61 | 9.8 | 29,427,512 | -3.83% |
| 2026-06-04 | 9.74 | 10.495 | 9.74 | 10.19 | 43,875,268 | +5.16% |
| 2026-06-03 | 9.675 | 9.81 | 9.55 | 9.69 | 31,996,390 | -3.77% |
| 2026-06-02 | 10.44 | 10.44 | 10.015 | 10.07 | 27,967,422 | -3.82% |
| 2026-06-01 | 10.28 | 10.74 | 10.18 | 10.47 | 21,647,795 | +1.85% |
| 2026-05-29 | 9.94 | 10.385 | 9.89 | 10.28 | 25,556,611 | +3.52% |
| 2026-05-28 | 10.05 | 10.095 | 9.81 | 9.93 | 17,389,685 | -1.97% |
| 2026-05-27 | 10.14 | 10.45 | 10.09 | 10.13 | 19,044,612 | +0.30% |
| 2026-05-26 | 10.01 | 10.22 | 9.99 | 10.1 | 10,912,390 | +0.40% |
| 2026-05-22 | 10.17 | 10.385 | 10 | 10.06 | 15,728,050 | -1.37% |
| 2026-05-21 | 9.71 | 10.23 | 9.66 | 10.2 | 32,077,606 | +4.83% |
| 2026-05-20 | 9.48 | 9.785 | 9.224 | 9.73 | 18,339,188 | +3.18% |
| 2026-05-19 | 9.505 | 9.575 | 9.325 | 9.43 | 18,076,371 | -0.63% |
| 2026-05-18 | 9.45 | 9.75 | 9.39 | 9.49 | 15,470,815 | +0.32% |
| 2026-05-15 | 9.75 | 9.81 | 9.45 | 9.46 | 14,804,858 | -3.57% |
| 2026-05-14 | 9.89 | 10.06 | 9.73 | 9.81 | 17,552,194 | +0.41% |
| 2026-05-13 | 9.72 | 9.8 | 9.35 | 9.77 | 22,293,065 | +0.00% |