Dark

OWL
Blue Owl Capital Inc.
stock NYSE

Market Open

Mar 30, 2026 12:33:24 PM EDT

9.13USD+3.281%(+0.29)8,429,016

9.13Bid 9.14Ask 0.01Spread

Pre-market

Mar 30, 2026 9:20:30 AM EDT

8.94USD+1.131%(+0.10)40,766

After-hours

Mar 27, 2026 4:58:30 PM EDT

8.90USD+0.622%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	8.8400	9.2400	8.8300	9.1300	+3.281%	8,429,016	0.000%
2026-03-27	8.8500	9.0250	8.8200	8.8400	-1.996%	19,440,822	+3.281%
2026-03-26	8.9400	9.2100	8.9000	9.0200	-0.111%	19,701,154	+1.220%
2026-03-25	9.1400	9.2700	8.7200	9.0300	+0.781%	15,982,428	+1.107%
2026-03-24	8.8400	9.1000	8.8000	8.9600	-1.430%	25,477,920	+1.897%
2026-03-23	9.1600	9.3800	9.0750	9.0900	-0.329%	25,310,400	+0.440%
2026-03-20	9.1500	9.2400	8.9500	9.1200	0.000%	26,771,283	+0.110%
2026-03-19	8.9500	9.2093	8.8900	9.1200	+0.110%	23,906,888	+0.110%
2026-03-18	9.0800	9.3800	9.0000	9.1100	-0.437%	36,892,503	+0.220%
2026-03-17	8.9800	9.3750	8.9300	9.1500	+4.452%	43,944,470	-0.219%
2026-03-16	8.8700	8.9300	8.5507	8.7600	+0.114%	32,833,587	+4.224%
2026-03-13	8.6700	8.9100	8.6500	8.7500	+1.626%	31,696,198	+4.343%
2026-03-12	8.5800	9.0189	8.5800	8.6100	-4.545%	51,073,589	+6.039%
2026-03-11	9.3200	9.5450	8.8250	9.0200	-4.651%	51,808,206	+1.220%
2026-03-10	9.8900	9.9200	9.3700	9.4600	-3.568%	33,649,781	-3.488%
2026-03-09	9.7000	9.8950	9.5400	9.8100	-0.809%	31,141,462	-6.932%
2026-03-06	9.9500	10.0550	9.6900	9.8900	-5.086%	35,475,088	-7.685%
2026-03-05	10.2900	10.7000	10.2500	10.4200	+0.774%	32,725,326	-12.380%
2026-03-04	10.4600	10.5400	10.0950	10.3400	+0.682%	31,804,786	-11.702%
2026-03-03	10.1600	10.5350	9.7300	10.2700	-3.839%	57,680,117	-11.100%
2026-03-02	10.1100	10.8200	10.0820	10.6800	+1.232%	40,646,118	-14.513%
2026-02-27	10.8000	11.0000	10.5000	10.5500	-5.971%	47,480,719	-13.460%
2026-02-26	11.4500	11.7000	10.8349	11.2200	-1.145%	45,087,870	-18.627%
2026-02-25	10.7200	11.4600	10.4700	11.3500	+5.778%	55,311,538	-19.559%
2026-02-24	10.1400	10.8900	10.0800	10.7300	+2.778%	65,806,103	-14.911%
2026-02-23	10.7700	10.8250	10.2300	10.4400	-3.423%	49,866,374	-12.548%
2026-02-20	10.9200	11.5250	10.5050	10.8100	-6.649%	58,052,579	-15.541%
2026-02-19	11.5800	11.8400	11.0420	11.5800	-5.930%	61,393,098	-21.157%
2026-02-18	12.2400	12.3400	12.0500	12.3100	+1.904%	12,640,747	-25.833%
2026-02-17	12.3200	12.4600	11.8300	12.0800	-1.789%	19,573,638	-24.421%
2026-02-13	12.5200	12.6400	12.1700	12.3000	-1.521%	24,308,308	-25.772%
2026-02-12	12.6400	12.8350	11.9900	12.4900	-0.952%	27,704,160	-26.902%
2026-02-11	13.0400	13.1000	12.4300	12.6100	-2.776%	21,434,128	-27.597%
2026-02-10	12.6000	12.9800	12.5101	12.9700	+2.611%	28,444,355	-29.607%
2026-02-09	12.5700	12.8800	12.3800	12.6400	+0.958%	31,712,046	-27.769%
2026-02-06	12.2350	12.5900	11.9200	12.5200	+7.653%	37,274,887	-27.077%
2026-02-05	12.2100	12.4000	10.8800	11.6300	-3.566%	68,447,994	-21.496%
2026-02-04	12.1600	12.3400	11.7400	12.0600	-0.413%	50,031,285	-24.295%
2026-02-03	13.2300	13.2300	11.6500	12.1100	-9.762%	71,507,766	-24.608%
2026-02-02	13.5500	13.6100	13.2000	13.4200	-1.613%	25,147,039	-31.967%
2026-01-30	13.9000	14.1600	13.4500	13.6400	-2.502%	21,727,169	-33.065%
2026-01-29	14.7700	15.0100	13.9200	13.9900	-3.517%	23,129,666	-34.739%
2026-01-28	14.6300	14.7300	14.4150	14.5000	-0.206%	11,252,114	-37.034%
2026-01-27	14.5000	14.8100	14.4200	14.5300	-0.548%	13,097,822	-37.164%
2026-01-26	14.9300	15.0900	14.4600	14.6100	-3.501%	17,874,305	-37.509%
2026-01-23	15.6100	15.6400	15.0500	15.1400	-3.505%	9,188,086	-39.696%
2026-01-22	15.8900	16.0200	15.6400	15.6900	-0.444%	7,468,775	-41.810%
2026-01-21	15.5900	15.7950	15.3700	15.7600	+2.671%	12,999,181	-42.069%
2026-01-20	15.5600	16.1150	15.2700	15.3500	-3.641%	16,897,726	-40.521%
2026-01-16	15.8100	16.1050	15.6850	15.9300	+0.887%	6,452,389	-42.687%
2026-01-15	15.6800	15.9450	15.6450	15.7900	+1.218%	5,080,636	-42.179%
2026-01-14	15.2000	15.6100	15.0600	15.6000	+1.961%	7,467,200	-41.474%
2026-01-13	15.7800	15.8400	15.1250	15.3000	-3.042%	10,480,725	-40.327%
2026-01-12	15.5600	15.8600	15.4900	15.7800	+0.318%	6,213,293	-42.142%
2026-01-09	15.9300	16.0600	15.6650	15.7300	-0.317%	7,572,351	-41.958%
2026-01-08	15.4500	16.0100	15.2800	15.7800	+1.284%	12,195,499	-42.142%
2026-01-07	16.0700	16.1075	15.2000	15.5800	-2.868%	17,048,297	-41.399%
2026-01-06	15.6900	16.1500	15.5000	16.0400	+1.071%	14,516,913	-43.080%
2026-01-05	15.3400	16.1600	15.3400	15.8700	+3.658%	11,041,698	-42.470%
2026-01-02	15.0500	15.4750	14.9950	15.3100	+2.477%	10,519,193	-40.366%
2025-12-31	14.9900	15.1350	14.9000	14.9400	-0.334%	8,752,392	-38.889%
2025-12-30	15.1900	15.3700	14.9600	14.9900	-1.705%	9,104,709	-39.093%
2025-12-29	14.9700	15.2950	14.9700	15.2500	+1.464%	11,880,250	-40.131%
2025-12-26	15.4700	15.4900	14.9800	15.0300	-2.781%	11,387,036	-39.255%
2025-12-24	15.5900	15.6500	15.3144	15.4600	-1.403%	11,482,704	-40.944%
2025-12-23	15.7600	16.0450	15.6350	15.6800	-1.259%	7,172,712	-41.773%
2025-12-22	15.5500	16.0850	15.5401	15.8800	+3.184%	10,484,276	-42.506%
2025-12-19	15.5700	15.6100	15.3500	15.3900	-0.581%	11,921,305	-40.676%
2025-12-18	15.6700	15.8800	15.4350	15.4800	+0.585%	11,975,729	-41.021%
2025-12-17	15.8700	16.2200	15.3450	15.3900	-2.780%	16,865,711	-40.676%
2025-12-16	15.6800	15.8966	15.6115	15.8300	+1.539%	11,503,026	-42.325%
2025-12-15	15.8000	16.2600	15.5500	15.5900	-0.383%	10,376,522	-41.437%
2025-12-12	16.1500	16.2500	15.4500	15.6500	-2.855%	15,308,909	-41.661%
2025-12-11	16.4900	16.5250	15.9100	16.1100	-2.717%	13,585,060	-43.327%
2025-12-10	16.8850	17.0000	16.1414	16.5600	-0.660%	18,284,449	-44.867%
2025-12-09	16.0000	16.8400	15.8682	16.6700	+4.057%	14,554,975	-45.231%
2025-12-08	16.2500	16.3200	16.0100	16.0200	-1.355%	8,278,765	-43.009%
2025-12-05	16.0900	16.4800	15.9900	16.2400	+1.121%	11,392,426	-43.781%
2025-12-04	15.9150	16.1800	15.9000	16.0600	+2.554%	21,161,876	-43.151%
2025-12-03	15.0000	15.8000	14.9800	15.6600	+5.030%	15,566,164	-41.699%
2025-12-02	15.0300	15.1800	14.9000	14.9100	-0.798%	9,643,437	-38.766%
2025-12-01	14.7800	15.1850	14.7300	15.0300	+0.200%	14,020,521	-39.255%
2025-11-28	14.9000	15.0600	14.8300	15.0000	+1.695%	5,119,880	-39.133%
2025-11-26	14.5900	14.9000	14.5000	14.7500	+2.076%	10,443,139	-38.102%
2025-11-25	14.1800	14.4600	14.1000	14.4500	+2.048%	9,833,460	-36.817%
2025-11-24	14.0800	14.2300	13.8650	14.1600	+0.927%	11,385,544	-35.523%
2025-11-21	13.7900	14.0950	13.4900	14.0300	+2.111%	20,009,299	-34.925%
2025-11-20	14.0000	14.3500	13.6200	13.7400	-0.363%	21,854,086	-33.552%
2025-11-19	14.0200	14.3900	13.2500	13.7900	-0.863%	31,310,664	-33.793%
2025-11-18	13.5600	14.0500	13.4350	13.9100	+1.017%	24,907,606	-34.364%
2025-11-17	14.3500	14.3900	13.3550	13.7700	-5.814%	30,154,523	-33.696%
2025-11-14	14.5300	14.9250	14.3800	14.6200	-1.350%	10,704,443	-37.551%
2025-11-13	14.9400	15.1650	14.6650	14.8200	-1.724%	14,631,245	-38.394%
2025-11-12	15.2200	15.5600	15.0500	15.0800	0.000%	11,275,757	-39.456%
2025-11-11	14.9400	15.3200	14.9300	15.0800	+1.140%	9,811,188	-39.456%
2025-11-10	15.3800	15.4300	14.8150	14.9100	-3.370%	13,776,534	-38.766%
2025-11-07	14.8000	15.4900	14.5200	15.4300	+3.211%	12,922,179	-40.830%
2025-11-06	15.6900	15.9000	14.8600	14.9500	-4.716%	15,486,027	-38.930%
2025-11-05	15.7200	16.0250	15.2650	15.6900	+0.192%	15,504,164	-41.810%
2025-11-04	15.9800	16.3190	15.5600	15.6600	-3.094%	19,739,856	-41.699%
2025-11-03	15.9600	16.3350	15.7800	16.1600	+2.473%	16,325,855	-43.502%
2025-10-31	15.8600	15.9100	15.3700	15.7700	-0.567%	20,016,693	-42.105%
2025-10-30	16.4000	16.5400	15.4500	15.8600	-4.227%	22,818,668	-42.434%
2025-10-29	16.6800	17.1650	16.4500	16.5600	+0.181%	15,691,207	-44.867%
2025-10-28	17.0100	17.1000	16.5200	16.5300	-2.131%	11,138,098	-44.767%
2025-10-27	16.9500	17.1000	16.8200	16.8900	+1.259%	11,422,134	-45.944%
2025-10-24	16.6900	16.8300	16.4700	16.6800	+2.269%	12,131,734	-45.264%
2025-10-23	17.1600	17.3000	16.2900	16.3100	-5.009%	17,032,586	-44.022%
2025-10-22	17.0400	17.2950	17.0000	17.1700	+0.704%	18,418,445	-46.826%
2025-10-21	16.5100	17.1400	16.5000	17.0500	+2.218%	10,603,431	-46.452%
2025-10-20	16.6500	16.9500	16.4800	16.6800	+3.090%	9,387,461	-45.264%
2025-10-17	16.0500	16.4000	15.8500	16.1800	+1.825%	14,665,267	-43.572%
2025-10-16	17.0900	17.1100	15.7824	15.8900	-7.185%	14,420,696	-42.542%
2025-10-15	17.0800	17.3300	16.8700	17.1200	+2.148%	12,086,842	-46.671%
2025-10-14	15.8400	16.9999	15.8000	16.7600	+3.970%	11,750,243	-45.525%
2025-10-13	15.7500	16.1900	15.6050	16.1200	+4.404%	12,212,957	-43.362%
2025-10-10	16.2700	16.2950	15.4150	15.4400	-4.985%	14,832,893	-40.868%
2025-10-09	16.5500	16.6267	15.9000	16.2500	-1.575%	16,521,241	-43.815%
2025-10-08	16.2200	16.6550	16.0350	16.5100	+2.483%	13,257,844	-44.700%
2025-10-07	16.6300	16.8300	16.1100	16.1100	-2.482%	9,808,750	-43.327%
2025-10-06	16.4900	16.5600	16.0250	16.5200	+1.537%	14,434,097	-44.734%
2025-10-03	16.3400	16.3700	16.0300	16.2700	+1.371%	13,058,948	-43.884%
2025-10-02	16.1800	16.2200	15.7500	16.0500	-0.558%	21,775,642	-43.115%
2025-10-01	16.6400	16.7750	16.1200	16.1400	-4.666%	14,872,949	-43.432%
2025-09-30	17.5200	17.5800	16.3000	16.9300	-3.588%	18,369,300	-46.072%
2025-09-29	17.9000	17.9950	17.4700	17.5600	-1.126%	5,540,281	-48.007%
2025-09-26	17.3400	17.8300	17.3400	17.7600	+2.304%	7,308,021	-48.592%
2025-09-25	17.2000	17.4050	17.0114	17.3600	+0.405%	8,944,713	-47.408%
2025-09-24	18.7300	18.7777	17.2800	17.2900	-7.242%	14,623,683	-47.195%
2025-09-23	18.5200	18.9850	18.5200	18.6400	+0.648%	7,538,953	-51.019%
2025-09-22	18.7100	18.7500	18.4800	18.5200	-2.011%	5,647,137	-50.702%
2025-09-19	19.1500	19.2500	18.8850	18.9000	-0.995%	10,955,787	-51.693%
2025-09-18	18.8900	19.2894	18.7400	19.0900	+2.911%	7,430,648	-52.174%
2025-09-17	18.5000	18.9200	18.3990	18.5500	0.000%	8,118,199	-50.782%
2025-09-16	18.5700	18.7100	18.3100	18.5500	-0.215%	8,927,827	-50.782%
2025-09-15	18.8800	18.9350	18.5200	18.5900	-0.853%	5,938,626	-50.888%
2025-09-12	18.7000	18.9046	18.6350	18.7500	0.000%	4,643,730	-51.307%
2025-09-11	18.5800	19.0450	18.5200	18.7500	+0.752%	10,061,552	-51.307%
2025-09-10	17.8000	18.6250	17.8000	18.6100	+4.668%	14,355,804	-50.940%
2025-09-09	17.9500	18.0799	17.7600	17.7800	-1.332%	6,980,491	-48.650%
2025-09-08	17.8600	18.0400	17.7000	18.0200	+1.293%	7,194,019	-49.334%
2025-09-05	18.2000	18.3200	17.2500	17.7900	-1.440%	16,054,534	-48.679%
2025-09-04	17.9000	18.0500	17.7500	18.0500	+0.782%	18,726,662	-49.418%
2025-09-03	18.2600	18.4000	17.6400	17.9100	-2.874%	9,592,961	-49.023%
2025-09-02	18.1800	18.4800	17.8400	18.4400	-0.432%	7,783,231	-50.488%
2025-08-29	18.7000	18.7000	18.4550	18.5200	-0.910%	5,953,302	-50.702%
2025-08-28	18.7200	18.9800	18.6600	18.6900	+0.538%	3,925,143	-51.150%
2025-08-27	18.6900	18.9258	18.5650	18.5900	-0.428%	4,996,474	-50.888%
2025-08-26	18.5500	18.7890	18.5200	18.6700	+0.376%	3,421,340	-51.098%
2025-08-25	18.7900	18.8650	18.6000	18.6000	-1.064%	3,302,692	-50.914%
2025-08-22	18.9800	19.2700	18.6400	18.8000	+1.293%	4,265,629	-51.436%
2025-08-21	18.4300	18.6300	18.4100	18.5600	-0.054%	4,311,274	-50.808%
2025-08-20	18.7300	18.8500	18.3400	18.5700	-1.381%	4,916,747	-50.835%
2025-08-19	19.2100	19.3500	18.7900	18.8300	-1.774%	5,172,029	-51.514%
2025-08-18	18.9300	19.2100	18.8665	19.1700	+0.683%	5,333,242	-52.374%
2025-08-15	19.7300	19.8400	18.9650	19.0400	-3.154%	7,430,332	-52.048%
2025-08-14	19.5800	20.0000	19.4650	19.6600	-1.896%	8,633,139	-53.561%
2025-08-13	20.4000	20.4850	19.7800	20.0400	-1.378%	13,461,428	-54.441%
2025-08-12	19.9400	20.5800	19.8700	20.3200	+2.886%	9,120,985	-55.069%
2025-08-11	19.7200	19.8200	19.3650	19.7500	0.000%	5,682,777	-53.772%
2025-08-08	19.2100	19.9200	19.0800	19.7500	+4.277%	8,846,014	-53.772%
2025-08-07	19.8200	19.9200	18.7350	18.9400	-3.071%	6,816,404	-51.795%
2025-08-06	19.3500	19.6700	19.3500	19.5400	+0.982%	3,926,288	-53.275%
2025-08-05	19.4800	19.5800	19.0050	19.3500	0.000%	4,272,177	-52.817%
2025-08-04	19.0000	19.5650	18.9000	19.3500	+2.707%	4,730,986	-52.817%
2025-08-01	18.8900	18.9700	18.1200	18.8400	-2.636%	12,142,119	-51.539%
2025-07-31	19.9500	20.0450	18.9250	19.3500	-0.820%	14,257,929	-52.817%
2025-07-30	20.0000	20.0550	19.4100	19.5100	-1.713%	5,979,804	-53.203%
2025-07-29	19.9700	20.0200	19.5400	19.8500	+0.202%	5,295,952	-54.005%
2025-07-28	20.0000	20.1400	19.7200	19.8100	-1.049%	4,845,061	-53.912%
2025-07-25	20.2800	20.3000	19.5800	20.0200	-1.428%	8,932,047	-54.396%
2025-07-24	20.4900	20.6800	20.2900	20.3100	-0.539%	4,601,783	-55.047%
2025-07-23	20.0900	20.4400	19.9250	20.4200	+2.356%	8,360,962	-55.289%
2025-07-22	20.0800	20.1600	19.7400	19.9500	-0.350%	6,539,064	-54.236%
2025-07-21	20.7000	20.9000	20.0000	20.0200	-2.863%	5,036,603	-54.396%
2025-07-18	20.8100	20.9900	20.4100	20.6100	-0.913%	7,204,425	-55.701%
2025-07-17	20.1800	21.0800	20.1600	20.8000	+3.072%	12,182,438	-56.106%
2025-07-16	19.0100	20.1900	18.9500	20.1800	+7.283%	10,879,482	-54.757%
2025-07-15	19.3600	19.4000	18.8100	18.8100	-2.184%	6,614,714	-51.462%
2025-07-14	19.0000	19.3499	18.8200	19.2300	+1.692%	7,159,521	-52.522%
2025-07-11	19.3400	19.4600	18.9000	18.9100	-3.520%	6,197,122	-51.719%
2025-07-10	19.4700	19.9200	19.4000	19.6000	+0.823%	5,926,610	-53.418%
2025-07-09	19.4800	19.5900	19.3300	19.4400	+0.413%	3,697,434	-53.035%
2025-07-08	19.4100	19.5700	19.2400	19.3600	+0.259%	4,719,406	-52.841%
2025-07-07	19.4200	19.6500	19.0400	19.3100	-1.329%	5,374,047	-52.719%
2025-07-03	19.5400	19.7800	19.4600	19.5700	+0.876%	3,902,175	-53.347%
2025-07-02	19.2400	19.4650	19.1500	19.4000	+0.937%	6,214,399	-52.938%
2025-07-01	19.0700	19.2600	18.7950	19.2200	+0.052%	7,725,702	-52.497%
2025-06-30	19.5700	19.7499	19.1400	19.2100	-1.234%	9,542,924	-52.473%
2025-06-27	19.3100	19.7800	19.0850	19.4500	+1.355%	14,785,872	-53.059%
2025-06-26	19.1400	19.5690	19.0700	19.1900	+0.841%	7,735,434	-52.423%
2025-06-25	19.1600	19.2200	18.9900	19.0300	-0.419%	3,807,754	-52.023%
2025-06-24	18.8800	19.1500	18.7150	19.1100	+2.908%	5,926,945	-52.224%
2025-06-23	18.5800	18.7476	18.0750	18.5700	-0.748%	5,456,851	-50.835%
2025-06-20	18.8100	18.9050	18.6450	18.7100	+0.214%	9,348,708	-51.203%
2025-06-18	18.5100	18.9650	18.5100	18.6700	+0.484%	7,392,196	-51.098%
2025-06-17	18.7600	18.8000	18.4250	18.5800	-1.589%	6,181,369	-50.861%
2025-06-16	18.9000	19.2400	18.8400	18.8800	+0.963%	5,346,823	-51.642%
2025-06-13	18.9200	19.0000	18.5900	18.7000	-2.706%	5,576,869	-51.176%
2025-06-12	18.9300	19.2200	18.8400	19.2200	+0.261%	5,229,202	-52.497%
2025-06-11	19.1900	19.4350	19.1050	19.1700	+0.577%	7,369,800	-52.374%
2025-06-10	19.2600	19.3250	18.8550	19.0600	-0.677%	7,698,775	-52.099%
2025-06-09	19.3800	19.4200	19.1000	19.1900	-0.363%	6,563,433	-52.423%
2025-06-06	19.3300	19.4700	19.1250	19.2600	+1.262%	7,109,646	-52.596%
2025-06-05	18.9600	19.1500	18.8450	19.0200	-0.053%	11,558,033	-51.998%
2025-06-04	18.9500	19.1450	18.8200	19.0300	+1.602%	11,308,419	-52.023%
2025-06-03	18.6400	18.8100	18.3400	18.7300	+0.970%	7,634,469	-51.255%
2025-06-02	18.6500	18.7100	18.1800	18.5500	-0.696%	14,527,167	-50.782%
2025-05-30	18.6700	18.7800	18.2950	18.6800	-0.373%	8,396,088	-51.124%
2025-05-29	19.0000	19.0500	18.6000	18.7500	-0.160%	5,967,388	-51.307%
2025-05-28	18.7500	18.9400	18.5644	18.7800	+0.321%	4,667,952	-51.384%
2025-05-27	18.6500	18.8399	18.3800	18.7200	+2.463%	7,084,509	-51.229%
2025-05-23	17.7400	18.3500	17.7400	18.2700	+0.219%	4,344,590	-50.027%
2025-05-22	18.1000	18.4100	17.9350	18.2300	+0.552%	7,615,429	-49.918%
2025-05-21	18.8400	18.8500	18.0800	18.1300	-4.829%	9,362,993	-49.641%
2025-05-20	19.5100	19.5700	18.9400	19.0500	-1.855%	10,552,210	-52.073%
2025-05-19	18.9900	19.4950	18.9500	19.4100	-0.410%	5,663,406	-52.962%
2025-05-16	19.3500	19.5100	19.1900	19.4900	+0.880%	4,939,270	-53.155%
2025-05-15	19.7400	19.8800	19.2450	19.3200	-3.303%	9,924,849	-52.743%
2025-05-14	19.8100	20.0000	19.7150	19.9800	+0.050%	5,950,121	-54.304%
2025-05-13	19.7300	20.2600	19.6100	19.9700	+1.680%	7,317,962	-54.281%
2025-05-12	19.7300	20.0900	19.4350	19.6400	+6.277%	7,756,289	-53.513%
2025-05-09	18.6000	18.8600	18.4300	18.4800	-0.324%	4,056,031	-50.595%
2025-05-08	18.5000	18.8100	18.3200	18.5400	+2.488%	4,829,880	-50.755%
2025-05-07	17.8600	18.1500	17.7700	18.0900	+1.345%	6,643,072	-49.530%
2025-05-06	18.1600	18.4450	17.8400	17.8500	-3.304%	8,775,657	-48.852%
2025-05-05	18.2200	18.7100	18.2200	18.4600	+0.326%	7,285,594	-50.542%
2025-05-02	18.2950	18.6900	18.0600	18.4000	+2.736%	9,437,198	-50.380%
2025-05-01	17.9000	18.6500	17.7500	17.9100	-3.346%	16,255,718	-49.023%
2025-04-30	17.9900	18.5650	17.8700	18.5300	-0.376%	7,944,189	-50.729%
2025-04-29	18.7300	18.8600	18.4450	18.6000	-0.800%	6,572,666	-50.914%
2025-04-28	18.6700	18.9700	18.3650	18.7500	+1.351%	7,315,882	-51.307%
2025-04-25	18.3100	18.6500	18.2900	18.5000	+0.162%	4,338,699	-50.649%
2025-04-24	17.8400	18.7300	17.7200	18.4700	+4.527%	9,538,111	-50.568%
2025-04-23	17.9200	18.7700	17.6500	17.6700	+4.186%	11,052,263	-48.331%
2025-04-22	16.9700	17.1500	16.6900	16.9600	+2.788%	8,800,541	-46.167%
2025-04-21	17.0400	17.1900	16.1650	16.5000	-5.227%	10,082,827	-44.667%
2025-04-17	17.0800	17.5800	17.0800	17.4100	+1.813%	6,644,079	-47.559%
2025-04-16	17.2000	17.5000	16.8400	17.1000	-2.730%	16,189,468	-46.608%
2025-04-15	17.2700	17.7690	17.1900	17.5800	+2.150%	9,448,135	-48.066%
2025-04-14	17.5000	17.5300	16.9400	17.2100	+1.176%	13,680,101	-46.949%
2025-04-11	16.9300	17.1200	16.3650	17.0100	-1.047%	15,575,195	-46.326%
2025-04-10	17.4500	17.6300	16.6000	17.1900	-5.549%	9,382,506	-46.888%
2025-04-09	15.4800	18.6700	15.3747	18.2000	+14.250%	22,751,620	-49.835%
2025-04-08	17.0200	17.7000	15.6500	15.9300	-2.925%	19,235,662	-42.687%
2025-04-07	14.9800	16.7600	14.5500	16.4100	+3.208%	15,655,111	-44.363%
2025-04-04	17.0600	17.1700	15.3600	15.9000	-11.223%	20,115,316	-42.579%
2025-04-03	19.5500	19.5650	17.7950	17.9100	-15.359%	15,590,030	-49.023%
2025-04-02	19.8700	21.1800	19.8500	21.1600	+3.624%	5,277,627	-56.853%
2025-04-01	20.1600	20.5200	19.7050	20.4200	+1.896%	5,606,059	-55.289%
2025-03-31	19.6700	20.1700	19.3400	20.0400	-0.546%	6,295,331	-54.441%
2025-03-28	20.2300	20.4700	19.7400	20.1500	-1.225%	5,394,145	-54.690%
2025-03-27	20.8700	20.9350	20.3050	20.4000	-3.088%	5,227,895	-55.245%
2025-03-26	21.5000	21.8200	20.8600	21.0500	-2.771%	5,533,484	-56.627%
2025-03-25	21.7000	21.8800	21.3900	21.6500	+0.417%	6,567,507	-57.829%
2025-03-24	21.0800	21.7600	21.0700	21.5600	+4.407%	6,973,072	-57.653%
2025-03-21	20.3800	20.9150	20.1401	20.6500	+0.048%	11,100,468	-55.787%
2025-03-20	20.6300	21.2350	20.5200	20.6400	-1.761%	11,035,820	-55.766%
2025-03-19	19.9300	21.2050	19.7100	21.0100	+5.951%	16,290,408	-56.545%
2025-03-18	19.6700	20.0050	19.6400	19.8300	-0.252%	5,649,245	-53.959%
2025-03-17	19.1500	20.0400	19.0600	19.8800	+3.488%	8,341,002	-54.074%
2025-03-14	19.0000	19.2800	18.7600	19.2100	+3.894%	3,897,996	-52.473%
2025-03-13	18.9700	19.1041	18.2000	18.4900	-2.530%	5,742,534	-50.622%
2025-03-12	19.4000	19.4900	18.8150	18.9700	+0.583%	4,824,333	-51.871%
2025-03-11	18.6100	19.2500	18.5800	18.8600	+1.616%	8,197,290	-51.591%
2025-03-10	18.6000	18.8800	18.2500	18.5600	-4.428%	11,224,911	-50.808%
2025-03-07	19.4300	19.5500	18.4700	19.4200	+0.310%	8,815,377	-52.987%
2025-03-06	19.7500	20.4650	19.2250	19.3600	-4.958%	9,711,655	-52.841%
2025-03-05	19.8600	20.4200	19.5300	20.3700	+2.983%	8,533,826	-55.179%
2025-03-04	20.5500	20.5501	19.3800	19.7800	-5.041%	13,270,912	-53.842%
2025-03-03	21.6800	21.8900	20.5900	20.8300	-3.251%	7,294,573	-56.169%
2025-02-28	21.2500	21.6050	21.1450	21.5300	+1.461%	6,219,202	-57.594%
2025-02-27	21.9500	22.2500	20.1050	21.2200	-2.482%	10,702,013	-56.975%
2025-02-26	21.4600	22.2150	21.4300	21.7600	+2.352%	9,596,841	-58.042%
2025-02-25	21.7000	21.7700	20.7000	21.2600	-2.343%	6,833,240	-57.056%
2025-02-24	22.4100	22.4100	21.2100	21.7700	-1.627%	6,051,688	-58.062%
2025-02-21	23.2400	23.3400	21.9300	22.1300	-4.199%	6,465,424	-58.744%
2025-02-20	23.8900	23.9800	22.6450	23.1000	-3.710%	4,861,198	-60.476%
2025-02-19	23.9300	24.0796	23.4780	23.9900	-0.621%	3,063,748	-61.942%
2025-02-18	24.1700	24.2800	23.8450	24.1400	+0.835%	3,661,445	-62.179%
2025-02-14	23.5300	23.9950	23.3400	23.9400	+1.786%	3,472,329	-61.863%
2025-02-13	23.5500	24.0000	23.1800	23.5200	+0.944%	4,607,225	-61.182%
2025-02-12	23.2300	23.4750	22.9800	23.3000	-1.104%	4,174,555	-60.815%
2025-02-11	23.6900	23.6900	23.1700	23.5600	-0.800%	6,349,583	-61.248%
2025-02-10	23.9000	24.0000	23.3000	23.7500	+0.806%	5,808,854	-61.558%
2025-02-07	24.7300	24.9400	23.3825	23.5600	-4.885%	8,281,517	-61.248%
2025-02-06	25.2300	25.8900	24.3100	24.7700	-0.721%	6,879,472	-63.141%
2025-02-05	24.4300	25.0050	24.3400	24.9500	+1.258%	8,415,894	-63.407%
2025-02-04	25.3800	25.4400	24.5311	24.6400	-3.107%	7,894,853	-62.946%
2025-02-03	25.1700	25.7800	25.0200	25.4300	-2.230%	4,227,540	-64.098%
2025-01-31	26.0900	26.3500	25.8700	26.0100	+0.775%	4,596,819	-64.898%
2025-01-30	25.9000	26.0600	25.5900	25.8100	+0.663%	2,943,318	-64.626%
2025-01-29	25.6700	25.9900	25.4100	25.6400	-0.195%	2,799,125	-64.392%
2025-01-28	25.5500	25.7400	25.2100	25.6900	+1.501%	4,924,290	-64.461%
2025-01-27	26.0000	26.0000	24.7500	25.3100	-5.135%	6,255,455	-63.927%
2025-01-24	26.0000	26.7250	26.0000	26.6800	+2.497%	7,333,364	-65.780%
2025-01-23	25.8900	26.1300	25.6400	26.0300	+1.958%	10,783,116	-64.925%
2025-01-22	24.3000	25.6100	24.2600	25.5300	+4.204%	9,728,844	-64.238%
2025-01-21	24.4700	24.7100	24.3400	24.5000	+0.906%	5,243,321	-62.735%
2025-01-17	23.7300	24.3400	23.5700	24.2800	+3.761%	7,524,656	-62.397%
2025-01-16	23.1500	23.7800	23.1100	23.4000	+2.139%	12,644,007	-60.983%
2025-01-15	22.7700	23.1250	22.7400	22.9100	+1.596%	7,092,698	-60.148%
2025-01-14	22.6400	22.6750	22.2650	22.5500	+0.850%	3,278,483	-59.512%
2025-01-13	22.2500	22.4900	21.9400	22.3600	-0.843%	4,835,023	-59.168%
2025-01-10	23.0350	23.0900	22.3100	22.5500	-2.969%	6,557,328	-59.512%
2025-01-08	22.6000	23.2600	22.5550	23.2400	+2.650%	5,094,607	-60.714%
2025-01-07	23.5000	23.5100	22.2300	22.6400	-3.495%	7,803,559	-59.673%
2025-01-06	24.1000	24.2995	23.3400	23.4600	-2.372%	9,198,640	-61.083%
2025-01-03	23.7100	24.2300	23.6900	24.0300	+1.865%	4,525,062	-62.006%
2025-01-02	23.4000	23.6700	22.9300	23.5900	+1.419%	3,413,698	-61.297%
2024-12-31	23.5700	23.6600	23.1900	23.2600	-0.556%	2,246,019	-60.748%
2024-12-30	23.1800	23.6200	23.0350	23.3900	-0.932%	2,385,499	-60.966%
2024-12-27	23.7700	23.9400	23.3400	23.6100	-1.707%	2,325,015	-61.330%
2024-12-26	24.0000	24.0750	23.6500	24.0200	-0.208%	2,137,094	-61.990%
2024-12-24	23.8500	24.0850	23.6400	24.0700	+1.776%	1,574,325	-62.069%
2024-12-23	23.5000	23.6999	23.2200	23.6500	+0.681%	4,275,650	-61.395%
2024-12-20	22.8000	23.7100	22.7400	23.4900	+1.688%	7,346,905	-61.132%
2024-12-19	23.3700	23.6100	22.9500	23.1000	+1.138%	5,853,798	-60.476%
2024-12-18	24.0300	24.5200	22.7100	22.8400	-6.047%	7,302,138	-60.026%
2024-12-17	24.7100	24.7800	23.8500	24.3100	-2.015%	7,633,690	-62.443%
2024-12-16	24.4200	25.0000	24.3000	24.8100	+1.805%	7,863,952	-63.200%
2024-12-13	24.6900	24.9296	24.3200	24.3700	-0.733%	4,083,400	-62.536%
2024-12-12	24.7400	24.9000	24.4550	24.5500	-0.808%	10,050,553	-62.811%
2024-12-11	23.8200	24.7600	23.6764	24.7500	+5.544%	10,721,341	-63.111%
2024-12-10	23.3900	23.7700	23.2600	23.4500	+0.385%	4,164,090	-61.066%
2024-12-09	23.7500	23.8300	23.1650	23.3600	-1.017%	4,504,048	-60.916%
2024-12-06	23.5300	23.7400	23.1500	23.6000	+0.426%	6,450,786	-61.314%
2024-12-05	23.4800	23.8300	23.4100	23.5000	+0.299%	6,363,211	-61.149%
2024-12-04	23.1600	23.5650	23.0200	23.4300	+1.870%	6,318,919	-61.033%
2024-12-03	23.2200	23.3500	22.9200	23.0000	-0.174%	8,123,957	-60.304%
2024-12-02	23.6300	23.7300	22.9400	23.0400	-2.908%	9,433,046	-60.373%
2024-11-29	23.8000	23.9400	23.6700	23.7300	-0.168%	2,796,280	-61.525%
2024-11-27	24.5000	24.5700	23.7500	23.7700	-2.422%	9,192,637	-61.590%
2024-11-26	24.3500	24.5200	24.2750	24.3600	-0.123%	4,182,582	-62.521%
2024-11-25	24.8200	25.0300	24.1700	24.3900	-0.652%	8,413,349	-62.567%
2024-11-22	24.4300	24.7000	24.3500	24.5500	+0.904%	4,496,925	-62.811%
2024-11-21	23.7000	24.6200	23.5850	24.3300	+3.664%	8,911,269	-62.474%
2024-11-20	23.6100	23.8396	23.1800	23.4700	+0.299%	7,932,913	-61.099%
2024-11-19	22.6400	23.6850	22.5000	23.4000	+1.386%	6,080,565	-60.983%
2024-11-18	22.5700	23.1050	22.5100	23.0800	+2.169%	4,473,644	-60.442%
2024-11-15	22.7500	22.9200	22.4100	22.5900	-0.528%	3,677,609	-59.584%
2024-11-14	22.5400	22.8300	22.3100	22.7100	+1.113%	3,915,939	-59.797%
2024-11-13	22.7300	22.8300	22.4150	22.4600	-1.664%	4,237,324	-59.350%
2024-11-12	23.3400	23.3500	22.7700	22.8400	-1.552%	5,920,663	-60.026%
2024-11-11	23.2000	23.5150	22.8900	23.2000	+1.310%	8,456,295	-60.647%
2024-11-08	22.7800	23.0050	22.4800	22.9000	+0.704%	6,126,876	-60.131%
2024-11-07	22.8000	22.9900	22.6000	22.7400	-2.821%	12,391,969	-59.850%
2024-11-06	22.9300	23.4700	22.4400	23.4000	+9.808%	13,541,288	-60.983%
2024-11-05	21.1200	21.3400	21.0200	21.3100	+1.621%	4,565,277	-57.156%
2024-11-04	21.4500	21.4500	20.9410	20.9700	-2.238%	6,011,261	-56.462%
2024-11-01	22.3600	22.3600	21.3300	21.4500	-4.070%	9,074,262	-57.436%
2024-10-31	22.6300	23.5100	21.4000	22.3600	-3.203%	11,069,004	-59.168%
2024-10-30	23.0600	23.3100	22.9600	23.1000	-0.731%	5,995,591	-60.476%
2024-10-29	22.8300	23.3300	22.6800	23.2700	+0.998%	4,943,203	-60.765%
2024-10-28	23.1300	23.2400	22.7650	23.0400	+0.305%	7,225,952	-60.373%
2024-10-25	23.4400	23.4900	22.7801	22.9700	-1.670%	6,879,880	-60.253%
2024-10-24	23.1700	23.4400	23.1600	23.3600	+1.345%	6,098,542	-60.916%
2024-10-23	23.2300	23.6500	22.8350	23.0500	-0.475%	5,416,554	-60.390%
2024-10-22	23.5800	23.7100	22.7940	23.1600	-2.525%	6,655,084	-60.579%
2024-10-21	23.8400	23.9900	23.6900	23.7600	-0.377%	4,738,081	-61.574%
2024-10-18	23.4500	24.1700	23.1600	23.8500	+1.706%	7,050,903	-61.719%
2024-10-17	22.6400	23.5700	22.5300	23.4500	+4.922%	11,108,702	-61.066%
2024-10-16	21.9500	22.6400	21.8100	22.3500	+2.664%	4,557,621	-59.150%
2024-10-15	21.6800	21.9089	21.4800	21.7700	+0.508%	3,333,332	-58.062%
2024-10-14	21.5400	21.7250	21.3700	21.6600	+1.215%	2,778,520	-57.849%
2024-10-11	20.9700	21.5550	20.9114	21.4000	+2.148%	3,023,372	-57.336%
2024-10-10	20.6000	21.0600	20.5300	20.9500	+1.208%	3,416,446	-56.420%
2024-10-09	20.4100	20.7000	20.2500	20.7000	+1.720%	4,510,981	-55.894%
2024-10-08	20.7900	20.9400	20.2400	20.3500	-1.786%	5,909,614	-55.135%
2024-10-07	20.9600	21.2100	20.6700	20.7200	-0.766%	5,114,600	-55.936%

.dark-mode .YNqp5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNqp5Y{ color: #333333; background-color: white; border: 2px solid #333333; }OWLBlue Owl Capital Inc.stock NYSE

OWL
Blue Owl Capital Inc.
stock NYSE