Dark

OWL
Blue Owl Capital Inc.
stock NYSE

Market Open

Aug 11, 2026 2:21:38 PM EDT

12.20USD+4.764%(+0.55)13,312,522

12.20Bid 12.21Ask 0.01Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

11.80USD+1.288%(+0.15)27,741

After-hours

Aug 10, 2026 4:58:30 PM EDT

11.70USD+0.429%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	11.7600	12.2500	11.76000	12.2000	+4.721%	13,312,522	0.000%
2026-08-10	11.7580	11.8800	11.64000	11.6500	-1.853%	13,074,548	+4.721%
2026-08-07	11.5000	12.0350	11.49000	11.8700	+3.578%	34,387,148	+2.780%
2026-08-06	11.4700	11.5700	11.30000	11.4600	-0.779%	13,868,252	+6.457%
2026-08-05	11.7400	11.7850	11.38000	11.5500	-0.173%	22,619,343	+5.628%
2026-08-04	11.1500	11.6500	11.11000	11.5700	+3.674%	33,768,477	+5.445%
2026-08-03	10.4500	11.3100	10.36000	11.1600	+8.350%	40,038,588	+9.319%
2026-07-31	10.2470	10.3950	10.15000	10.3000	+1.378%	26,993,714	+18.447%
2026-07-30	9.6000	10.2500	9.26235	10.1600	+6.387%	40,932,165	+20.079%
2026-07-29	9.7400	9.7900	9.46000	9.5500	-2.650%	19,537,573	+27.749%
2026-07-28	9.6100	9.8500	9.53500	9.8100	+1.343%	13,931,505	+24.363%
2026-07-27	9.6100	9.7500	9.49000	9.6800	+2.434%	13,664,648	+26.033%
2026-07-24	9.2200	9.4700	9.18010	9.4500	+2.606%	11,145,911	+29.101%
2026-07-23	9.0600	9.4700	9.03000	9.2100	+0.546%	14,297,354	+32.465%
2026-07-22	9.4200	9.4200	9.08000	9.1600	-2.449%	13,907,468	+33.188%
2026-07-21	9.3500	9.5300	9.35000	9.3900	+0.428%	10,922,878	+29.925%
2026-07-20	9.5300	9.5500	9.17000	9.3500	-1.786%	19,056,295	+30.481%
2026-07-17	9.4600	9.6350	9.38000	9.5200	-1.040%	16,010,498	+28.151%
2026-07-16	9.6300	9.7750	9.52000	9.6200	-0.722%	10,696,508	+26.819%
2026-07-15	9.8000	10.0350	9.67000	9.6900	+0.728%	18,167,491	+25.903%
2026-07-14	9.3100	9.6250	9.22000	9.6200	+3.552%	12,733,999	+26.819%
2026-07-13	9.3800	9.4700	9.22500	9.2900	-0.748%	11,727,280	+31.324%
2026-07-10	9.4200	9.5950	9.35000	9.3600	+0.645%	15,442,579	+30.342%
2026-07-09	9.2700	9.4150	9.17000	9.3000	+0.649%	13,985,749	+31.183%
2026-07-08	9.2000	9.3250	9.18000	9.2400	-1.597%	12,711,310	+32.035%
2026-07-07	9.4900	9.5900	9.33000	9.3900	-1.054%	17,778,081	+29.925%
2026-07-06	9.0700	9.5600	9.07000	9.4900	+4.978%	18,309,535	+28.556%
2026-07-02	9.2000	9.5300	8.96000	9.0400	+4.630%	28,660,383	+34.956%
2026-07-01	8.7850	8.9000	8.60000	8.6400	-1.257%	15,954,561	+41.204%
2026-06-30	8.5400	8.8400	8.50000	8.7500	+2.700%	21,034,154	+39.429%
2026-06-29	8.6700	8.7700	8.31000	8.5200	-0.583%	17,936,286	+43.192%
2026-06-26	8.4100	8.7100	8.40000	8.5700	+1.061%	31,662,440	+42.357%
2026-06-25	8.6000	8.7650	8.39500	8.4800	+0.118%	22,980,632	+43.868%
2026-06-24	8.9500	9.0200	8.42000	8.4700	-4.938%	33,821,872	+44.038%
2026-06-23	9.1300	9.2600	8.81000	8.9100	-3.467%	38,993,388	+36.925%
2026-06-22	9.4700	9.6800	9.22500	9.2300	-3.148%	20,477,226	+32.178%
2026-06-18	9.6000	9.6800	9.39000	9.5300	+0.421%	26,568,564	+28.017%
2026-06-17	9.8050	10.0350	9.47000	9.4900	-3.557%	18,490,635	+28.556%
2026-06-16	9.6900	9.9600	9.63000	9.8400	+2.393%	16,941,374	+23.984%
2026-06-15	9.9900	10.0700	9.61000	9.6100	-0.723%	24,667,667	+26.951%
2026-06-12	9.8700	10.0000	9.58500	9.6800	-0.412%	25,162,972	+26.033%
2026-06-11	9.3800	9.8100	9.22000	9.7200	+2.640%	24,157,182	+25.514%
2026-06-10	9.4900	9.7450	9.36000	9.4700	-1.251%	21,257,861	+28.828%
2026-06-09	9.5600	9.7500	9.17000	9.5900	+1.805%	24,203,935	+27.216%
2026-06-08	9.7900	9.8150	9.38000	9.4200	-3.878%	26,020,902	+29.512%
2026-06-05	10.1200	10.1681	9.61000	9.8000	-3.827%	29,427,512	+24.490%
2026-06-04	9.7400	10.4950	9.74000	10.1900	+5.160%	43,875,268	+19.725%
2026-06-03	9.6750	9.8100	9.55000	9.6900	-3.774%	31,996,390	+25.903%
2026-06-02	10.4400	10.4400	10.01500	10.0700	-3.820%	27,967,423	+21.152%
2026-06-01	10.2800	10.7400	10.18000	10.4700	+1.848%	21,647,796	+16.523%
2026-05-29	9.9400	10.3850	9.89000	10.2800	+3.525%	25,556,612	+18.677%
2026-05-28	10.0500	10.0950	9.81000	9.9300	-1.974%	17,389,581	+22.860%
2026-05-27	10.1400	10.4500	10.09000	10.1300	+0.297%	19,044,512	+20.434%
2026-05-26	10.0100	10.2200	9.99000	10.1000	+0.398%	10,912,390	+20.792%
2026-05-22	10.1700	10.3850	10.00000	10.0600	-1.373%	15,728,050	+21.272%
2026-05-21	9.7100	10.2300	9.66010	10.2000	+4.830%	32,075,783	+19.608%
2026-05-20	9.4800	9.7850	9.22400	9.7300	+3.181%	18,339,189	+25.385%
2026-05-19	9.5050	9.5750	9.32500	9.4300	-0.632%	18,076,296	+29.374%
2026-05-18	9.4500	9.7500	9.39000	9.4900	+0.317%	15,470,815	+28.556%
2026-05-15	9.7500	9.8100	9.45000	9.4600	-3.568%	14,804,858	+28.964%
2026-05-14	9.8900	10.0600	9.73000	9.8100	+0.409%	17,552,194	+24.363%
2026-05-13	9.7200	9.8000	9.35000	9.7700	-2.300%	22,293,065	+24.872%
2026-05-12	10.0700	10.1200	9.71000	10.0000	-0.794%	39,177,171	+22.000%
2026-05-11	10.4900	10.5300	9.98000	10.0800	-4.545%	27,971,836	+21.032%
2026-05-08	10.4000	10.5850	10.09000	10.5600	+2.029%	20,238,534	+15.530%
2026-05-07	10.4100	10.5400	10.17000	10.3500	-1.803%	27,402,315	+17.874%
2026-05-06	10.7800	10.9150	10.34500	10.5400	-1.953%	49,885,863	+15.750%
2026-05-05	10.2100	10.8050	10.03000	10.7500	+6.225%	47,879,131	+13.488%
2026-05-04	10.1150	10.5300	10.05000	10.1200	+1.403%	38,584,597	+20.553%
2026-05-01	10.2000	10.3100	9.68000	9.9800	+2.359%	53,175,591	+22.244%
2026-04-30	9.1300	10.1650	9.00000	9.7500	+9.797%	71,884,487	+25.128%
2026-04-29	8.7800	8.9850	8.74500	8.8800	+0.226%	29,658,130	+37.387%
2026-04-28	8.8800	9.0900	8.77500	8.8600	-0.673%	25,031,140	+37.698%
2026-04-27	9.1200	9.2600	8.84000	8.9200	-2.832%	30,019,413	+36.771%
2026-04-24	9.4900	9.5250	9.09000	9.1800	-2.548%	24,118,036	+32.898%
2026-04-23	9.6900	9.8000	9.16000	9.4200	-5.040%	29,034,789	+29.512%
2026-04-22	10.0500	10.1700	9.74000	9.9200	+0.507%	21,910,589	+22.984%
2026-04-21	10.0100	10.3299	9.76000	9.8700	-0.202%	21,787,591	+23.607%
2026-04-20	9.7500	9.9700	9.67000	9.8900	+0.406%	15,051,696	+23.357%
2026-04-17	9.9000	10.0700	9.64500	9.8500	+2.073%	33,933,688	+23.858%
2026-04-16	10.1000	10.2200	9.59000	9.6500	-2.722%	31,329,313	+26.425%
2026-04-15	9.3200	10.1100	9.32000	9.9200	+8.179%	66,856,445	+22.984%
2026-04-14	8.7100	9.2800	8.65000	9.1700	+8.521%	39,797,583	+33.043%
2026-04-13	8.1800	8.5700	8.11000	8.4500	+2.673%	27,507,482	+44.379%
2026-04-10	8.2900	8.2900	8.07000	8.2300	-0.604%	18,344,132	+48.238%
2026-04-09	8.2600	8.4100	8.13000	8.2800	-0.481%	18,090,820	+47.343%
2026-04-08	8.8200	8.8800	8.29000	8.3200	-1.771%	28,565,819	+46.635%
2026-04-07	8.4000	8.5500	8.34000	8.4700	+0.237%	15,277,798	+44.038%
2026-04-06	8.6000	8.6500	8.37000	8.4500	-1.400%	23,116,281	+44.379%
2026-04-02	8.2400	8.7250	7.95000	8.5700	-1.607%	65,553,651	+42.357%
2026-04-01	9.2800	9.2800	8.62000	8.7100	-4.600%	25,179,710	+40.069%
2026-03-31	9.2300	9.2750	8.89500	9.1300	+0.662%	19,978,223	+33.625%
2026-03-30	8.9000	9.2400	8.82000	9.0700	+2.602%	20,012,442	+34.509%
2026-03-27	8.8500	9.0250	8.82000	8.8400	-1.996%	19,440,822	+38.009%
2026-03-26	8.9400	9.2100	8.90000	9.0200	-0.111%	19,701,154	+35.255%
2026-03-25	9.1400	9.2700	8.72000	9.0300	+0.781%	15,982,428	+35.105%
2026-03-24	8.8400	9.1000	8.80000	8.9600	-1.430%	25,477,920	+36.161%
2026-03-23	9.1600	9.3800	9.07500	9.0900	-0.329%	25,310,400	+34.213%
2026-03-20	9.1500	9.2400	8.95000	9.1200	0.000%	26,771,283	+33.772%
2026-03-19	8.9500	9.2093	8.89000	9.1200	+0.110%	23,906,888	+33.772%
2026-03-18	9.0800	9.3800	9.00000	9.1100	-0.437%	36,892,503	+33.919%
2026-03-17	8.9800	9.3750	8.93000	9.1500	+4.452%	43,944,470	+33.333%
2026-03-16	8.8700	8.9300	8.55070	8.7600	+0.114%	32,833,587	+39.269%
2026-03-13	8.6700	8.9100	8.65000	8.7500	+1.626%	31,696,198	+39.429%
2026-03-12	8.5800	9.0189	8.58000	8.6100	-4.545%	51,073,589	+41.696%
2026-03-11	9.3200	9.5450	8.82500	9.0200	-4.651%	51,808,206	+35.255%
2026-03-10	9.8900	9.9200	9.37000	9.4600	-3.568%	33,649,781	+28.964%
2026-03-09	9.7000	9.8950	9.54000	9.8100	-0.809%	31,141,462	+24.363%
2026-03-06	9.9500	10.0550	9.69000	9.8900	-5.086%	35,475,088	+23.357%
2026-03-05	10.2900	10.7000	10.25000	10.4200	+0.774%	32,725,326	+17.083%
2026-03-04	10.4600	10.5400	10.09500	10.3400	+0.682%	31,804,786	+17.988%
2026-03-03	10.1600	10.5350	9.73000	10.2700	-3.839%	57,680,117	+18.793%
2026-03-02	10.1100	10.8200	10.08200	10.6800	+1.232%	40,646,118	+14.232%
2026-02-27	10.8000	11.0000	10.50000	10.5500	-5.971%	47,480,719	+15.640%
2026-02-26	11.4500	11.7000	10.83490	11.2200	-1.145%	45,087,870	+8.734%
2026-02-25	10.7200	11.4600	10.47000	11.3500	+5.778%	55,311,538	+7.489%
2026-02-24	10.1400	10.8900	10.08000	10.7300	+2.778%	65,806,103	+13.700%
2026-02-23	10.7700	10.8250	10.23000	10.4400	-3.423%	49,866,374	+16.858%
2026-02-20	10.9200	11.5250	10.50500	10.8100	-6.649%	58,052,579	+12.858%
2026-02-19	11.5800	11.8400	11.04200	11.5800	-5.930%	61,393,098	+5.354%
2026-02-18	12.2400	12.3400	12.05000	12.3100	+1.904%	12,640,747	-0.894%
2026-02-17	12.3200	12.4600	11.83000	12.0800	-1.789%	19,573,638	+0.993%
2026-02-13	12.5200	12.6400	12.17000	12.3000	-1.521%	24,308,308	-0.813%
2026-02-12	12.6400	12.8350	11.99000	12.4900	-0.952%	27,704,160	-2.322%
2026-02-11	13.0400	13.1000	12.43000	12.6100	-2.776%	21,434,128	-3.251%
2026-02-10	12.6000	12.9800	12.51010	12.9700	+2.611%	28,444,355	-5.937%
2026-02-09	12.5700	12.8800	12.38000	12.6400	+0.958%	31,712,046	-3.481%
2026-02-06	12.2350	12.5900	11.92000	12.5200	+7.653%	37,274,887	-2.556%
2026-02-05	12.2100	12.4000	10.88000	11.6300	-3.566%	68,447,994	+4.901%
2026-02-04	12.1600	12.3400	11.74000	12.0600	-0.413%	50,031,285	+1.161%
2026-02-03	13.2300	13.2300	11.65000	12.1100	-9.762%	71,507,766	+0.743%
2026-02-02	13.5500	13.6100	13.20000	13.4200	-1.613%	25,147,039	-9.091%
2026-01-30	13.9000	14.1600	13.45000	13.6400	-2.502%	21,727,169	-10.557%
2026-01-29	14.7700	15.0100	13.92000	13.9900	-3.517%	23,129,666	-12.795%
2026-01-28	14.6300	14.7300	14.41500	14.5000	-0.206%	11,252,114	-15.862%
2026-01-27	14.5000	14.8100	14.42000	14.5300	-0.548%	13,097,822	-16.036%
2026-01-26	14.9300	15.0900	14.46000	14.6100	-3.501%	17,874,305	-16.496%
2026-01-23	15.6100	15.6400	15.05000	15.1400	-3.505%	9,188,086	-19.419%
2026-01-22	15.8900	16.0200	15.64000	15.6900	-0.444%	7,468,775	-22.243%
2026-01-21	15.5900	15.7950	15.37000	15.7600	+2.671%	12,999,181	-22.589%
2026-01-20	15.5600	16.1150	15.27000	15.3500	-3.641%	16,897,726	-20.521%
2026-01-16	15.8100	16.1050	15.68500	15.9300	+0.887%	6,452,389	-23.415%
2026-01-15	15.6800	15.9450	15.64500	15.7900	+1.218%	5,080,636	-22.736%
2026-01-14	15.2000	15.6100	15.06000	15.6000	+1.961%	7,467,200	-21.795%
2026-01-13	15.7800	15.8400	15.12500	15.3000	-3.042%	10,480,725	-20.261%
2026-01-12	15.5600	15.8600	15.49000	15.7800	+0.318%	6,213,293	-22.687%
2026-01-09	15.9300	16.0600	15.66500	15.7300	-0.317%	7,572,351	-22.441%
2026-01-08	15.4500	16.0100	15.28000	15.7800	+1.284%	12,195,499	-22.687%
2026-01-07	16.0700	16.1075	15.20000	15.5800	-2.868%	17,048,297	-21.694%
2026-01-06	15.6900	16.1500	15.50000	16.0400	+1.071%	14,516,913	-23.940%
2026-01-05	15.3400	16.1600	15.34000	15.8700	+3.658%	11,041,698	-23.125%
2026-01-02	15.0500	15.4750	14.99500	15.3100	+2.477%	10,519,193	-20.314%
2025-12-31	14.9900	15.1350	14.90000	14.9400	-0.334%	8,752,392	-18.340%
2025-12-30	15.1900	15.3700	14.96000	14.9900	-1.705%	9,104,709	-18.612%
2025-12-29	14.9700	15.2950	14.97000	15.2500	+1.464%	11,880,250	-20.000%
2025-12-26	15.4700	15.4900	14.98000	15.0300	-2.781%	11,387,036	-18.829%
2025-12-24	15.5900	15.6500	15.31440	15.4600	-1.403%	11,482,704	-21.087%
2025-12-23	15.7600	16.0450	15.63500	15.6800	-1.259%	7,172,712	-22.194%
2025-12-22	15.5500	16.0850	15.54010	15.8800	+3.184%	10,484,276	-23.174%
2025-12-19	15.5700	15.6100	15.35000	15.3900	-0.581%	11,921,305	-20.728%
2025-12-18	15.6700	15.8800	15.43500	15.4800	+0.585%	11,975,729	-21.189%
2025-12-17	15.8700	16.2200	15.34500	15.3900	-2.780%	16,865,711	-20.728%
2025-12-16	15.6800	15.8966	15.61150	15.8300	+1.539%	11,503,026	-22.931%
2025-12-15	15.8000	16.2600	15.55000	15.5900	-0.383%	10,376,522	-21.745%
2025-12-12	16.1500	16.2500	15.45000	15.6500	-2.855%	15,308,909	-22.045%
2025-12-11	16.4900	16.5250	15.91000	16.1100	-2.717%	13,585,060	-24.271%
2025-12-10	16.8850	17.0000	16.14140	16.5600	-0.660%	18,284,449	-26.329%
2025-12-09	16.0000	16.8400	15.86820	16.6700	+4.057%	14,554,975	-26.815%
2025-12-08	16.2500	16.3200	16.01000	16.0200	-1.355%	8,278,765	-23.845%
2025-12-05	16.0900	16.4800	15.99000	16.2400	+1.121%	11,392,426	-24.877%
2025-12-04	15.9150	16.1800	15.90000	16.0600	+2.554%	21,161,876	-24.035%
2025-12-03	15.0000	15.8000	14.98000	15.6600	+5.030%	15,566,164	-22.095%
2025-12-02	15.0300	15.1800	14.90000	14.9100	-0.798%	9,643,437	-18.176%
2025-12-01	14.7800	15.1850	14.73000	15.0300	+0.200%	14,020,521	-18.829%
2025-11-28	14.9000	15.0600	14.83000	15.0000	+1.695%	5,119,880	-18.667%
2025-11-26	14.5900	14.9000	14.50000	14.7500	+2.076%	10,443,139	-17.288%
2025-11-25	14.1800	14.4600	14.10000	14.4500	+2.048%	9,833,460	-15.571%
2025-11-24	14.0800	14.2300	13.86500	14.1600	+0.927%	11,385,544	-13.842%
2025-11-21	13.7900	14.0950	13.49000	14.0300	+2.111%	20,009,299	-13.043%
2025-11-20	14.0000	14.3500	13.62000	13.7400	-0.363%	21,854,086	-11.208%
2025-11-19	14.0200	14.3900	13.25000	13.7900	-0.863%	31,310,664	-11.530%
2025-11-18	13.5600	14.0500	13.43500	13.9100	+1.017%	24,907,606	-12.293%
2025-11-17	14.3500	14.3900	13.35500	13.7700	-5.814%	30,154,523	-11.402%
2025-11-14	14.5300	14.9250	14.38000	14.6200	-1.350%	10,704,443	-16.553%
2025-11-13	14.9400	15.1650	14.66500	14.8200	-1.724%	14,631,245	-17.679%
2025-11-12	15.2200	15.5600	15.05000	15.0800	0.000%	11,275,757	-19.098%
2025-11-11	14.9400	15.3200	14.93000	15.0800	+1.140%	9,811,188	-19.098%
2025-11-10	15.3800	15.4300	14.81500	14.9100	-3.370%	13,776,534	-18.176%
2025-11-07	14.8000	15.4900	14.52000	15.4300	+3.211%	12,922,179	-20.933%
2025-11-06	15.6900	15.9000	14.86000	14.9500	-4.716%	15,486,027	-18.395%
2025-11-05	15.7200	16.0250	15.26500	15.6900	+0.192%	15,504,164	-22.243%
2025-11-04	15.9800	16.3190	15.56000	15.6600	-3.094%	19,739,856	-22.095%
2025-11-03	15.9600	16.3350	15.78000	16.1600	+2.473%	16,325,855	-24.505%
2025-10-31	15.8600	15.9100	15.37000	15.7700	-0.567%	20,016,693	-22.638%
2025-10-30	16.4000	16.5400	15.45000	15.8600	-4.227%	22,818,668	-23.077%
2025-10-29	16.6800	17.1650	16.45000	16.5600	+0.181%	15,691,207	-26.329%
2025-10-28	17.0100	17.1000	16.52000	16.5300	-2.131%	11,138,098	-26.195%
2025-10-27	16.9500	17.1000	16.82000	16.8900	+1.259%	11,422,134	-27.768%
2025-10-24	16.6900	16.8300	16.47000	16.6800	+2.269%	12,131,734	-26.859%
2025-10-23	17.1600	17.3000	16.29000	16.3100	-5.009%	17,032,586	-25.199%
2025-10-22	17.0400	17.2950	17.00000	17.1700	+0.704%	18,418,445	-28.946%
2025-10-21	16.5100	17.1400	16.50000	17.0500	+2.218%	10,603,431	-28.446%
2025-10-20	16.6500	16.9500	16.48000	16.6800	+3.090%	9,387,461	-26.859%
2025-10-17	16.0500	16.4000	15.85000	16.1800	+1.825%	14,665,267	-24.598%
2025-10-16	17.0900	17.1100	15.78240	15.8900	-7.185%	14,420,696	-23.222%
2025-10-15	17.0800	17.3300	16.87000	17.1200	+2.148%	12,086,842	-28.738%
2025-10-14	15.8400	16.9999	15.80000	16.7600	+3.970%	11,750,243	-27.208%
2025-10-13	15.7500	16.1900	15.60500	16.1200	+4.404%	12,212,957	-24.318%
2025-10-10	16.2700	16.2950	15.41500	15.4400	-4.985%	14,832,893	-20.984%
2025-10-09	16.5500	16.6267	15.90000	16.2500	-1.575%	16,521,241	-24.923%
2025-10-08	16.2200	16.6550	16.03500	16.5100	+2.483%	13,257,844	-26.105%
2025-10-07	16.6300	16.8300	16.11000	16.1100	-2.482%	9,808,750	-24.271%
2025-10-06	16.4900	16.5600	16.02500	16.5200	+1.537%	14,434,097	-26.150%
2025-10-03	16.3400	16.3700	16.03000	16.2700	+1.371%	13,058,948	-25.015%
2025-10-02	16.1800	16.2200	15.75000	16.0500	-0.558%	21,775,642	-23.988%
2025-10-01	16.6400	16.7750	16.12000	16.1400	-4.666%	14,872,949	-24.411%
2025-09-30	17.5200	17.5800	16.30000	16.9300	-3.588%	18,369,300	-27.939%
2025-09-29	17.9000	17.9950	17.47000	17.5600	-1.126%	5,540,281	-30.524%
2025-09-26	17.3400	17.8300	17.34000	17.7600	+2.304%	7,308,021	-31.306%
2025-09-25	17.2000	17.4050	17.01140	17.3600	+0.405%	8,944,713	-29.724%
2025-09-24	18.7300	18.7777	17.28000	17.2900	-7.242%	14,623,683	-29.439%
2025-09-23	18.5200	18.9850	18.52000	18.6400	+0.648%	7,538,953	-34.549%
2025-09-22	18.7100	18.7500	18.48000	18.5200	-2.011%	5,647,137	-34.125%
2025-09-19	19.1500	19.2500	18.88500	18.9000	-0.995%	10,955,787	-35.450%
2025-09-18	18.8900	19.2894	18.74000	19.0900	+2.911%	7,430,648	-36.092%
2025-09-17	18.5000	18.9200	18.39900	18.5500	0.000%	8,118,199	-34.232%
2025-09-16	18.5700	18.7100	18.31000	18.5500	-0.215%	8,927,827	-34.232%
2025-09-15	18.8800	18.9350	18.52000	18.5900	-0.853%	5,938,626	-34.373%
2025-09-12	18.7000	18.9046	18.63500	18.7500	0.000%	4,643,730	-34.933%
2025-09-11	18.5800	19.0450	18.52000	18.7500	+0.752%	10,061,552	-34.933%
2025-09-10	17.8000	18.6250	17.80000	18.6100	+4.668%	14,355,804	-34.444%
2025-09-09	17.9500	18.0799	17.76000	17.7800	-1.332%	6,980,491	-31.384%
2025-09-08	17.8600	18.0400	17.70000	18.0200	+1.293%	7,194,019	-32.297%
2025-09-05	18.2000	18.3200	17.25000	17.7900	-1.440%	16,054,534	-31.422%
2025-09-04	17.9000	18.0500	17.75000	18.0500	+0.782%	18,726,662	-32.410%
2025-09-03	18.2600	18.4000	17.64000	17.9100	-2.874%	9,592,961	-31.882%
2025-09-02	18.1800	18.4800	17.84000	18.4400	-0.432%	7,783,231	-33.839%
2025-08-29	18.7000	18.7000	18.45500	18.5200	-0.910%	5,953,302	-34.125%
2025-08-28	18.7200	18.9800	18.66000	18.6900	+0.538%	3,925,143	-34.724%
2025-08-27	18.6900	18.9258	18.56500	18.5900	-0.428%	4,996,474	-34.373%
2025-08-26	18.5500	18.7890	18.52000	18.6700	+0.376%	3,421,340	-34.655%
2025-08-25	18.7900	18.8650	18.60000	18.6000	-1.064%	3,302,692	-34.409%
2025-08-22	18.9800	19.2700	18.64000	18.8000	+1.293%	4,265,629	-35.106%
2025-08-21	18.4300	18.6300	18.41000	18.5600	-0.054%	4,311,274	-34.267%
2025-08-20	18.7300	18.8500	18.34000	18.5700	-1.381%	4,916,747	-34.303%
2025-08-19	19.2100	19.3500	18.79000	18.8300	-1.774%	5,172,029	-35.210%
2025-08-18	18.9300	19.2100	18.86650	19.1700	+0.683%	5,333,242	-36.359%
2025-08-15	19.7300	19.8400	18.96500	19.0400	-3.154%	7,430,332	-35.924%
2025-08-14	19.5800	20.0000	19.46500	19.6600	-1.896%	8,633,139	-37.945%
2025-08-13	20.4000	20.4850	19.78000	20.0400	-1.378%	13,461,428	-39.122%
2025-08-12	19.9400	20.5800	19.87000	20.3200	+2.886%	9,120,985	-39.961%
2025-08-11	19.7200	19.8200	19.36500	19.7500	0.000%	5,682,777	-38.228%
2025-08-08	19.2100	19.9200	19.08000	19.7500	+4.277%	8,846,014	-38.228%
2025-08-07	19.8200	19.9200	18.73500	18.9400	-3.071%	6,816,404	-35.586%
2025-08-06	19.3500	19.6700	19.35000	19.5400	+0.982%	3,926,288	-37.564%
2025-08-05	19.4800	19.5800	19.00500	19.3500	0.000%	4,272,177	-36.951%
2025-08-04	19.0000	19.5650	18.90000	19.3500	+2.707%	4,730,986	-36.951%
2025-08-01	18.8900	18.9700	18.12000	18.8400	-2.636%	12,142,119	-35.244%
2025-07-31	19.9500	20.0450	18.92500	19.3500	-0.820%	14,257,929	-36.951%
2025-07-30	20.0000	20.0550	19.41000	19.5100	-1.713%	5,979,804	-37.468%
2025-07-29	19.9700	20.0200	19.54000	19.8500	+0.202%	5,295,952	-38.539%
2025-07-28	20.0000	20.1400	19.72000	19.8100	-1.049%	4,845,061	-38.415%
2025-07-25	20.2800	20.3000	19.58000	20.0200	-1.428%	8,932,047	-39.061%
2025-07-24	20.4900	20.6800	20.29000	20.3100	-0.539%	4,601,783	-39.931%
2025-07-23	20.0900	20.4400	19.92500	20.4200	+2.356%	8,360,962	-40.255%
2025-07-22	20.0800	20.1600	19.74000	19.9500	-0.350%	6,539,064	-38.847%
2025-07-21	20.7000	20.9000	20.00000	20.0200	-2.863%	5,036,603	-39.061%
2025-07-18	20.8100	20.9900	20.41000	20.6100	-0.913%	7,204,425	-40.805%
2025-07-17	20.1800	21.0800	20.16000	20.8000	+3.072%	12,182,438	-41.346%
2025-07-16	19.0100	20.1900	18.95000	20.1800	+7.283%	10,879,482	-39.544%
2025-07-15	19.3600	19.4000	18.81000	18.8100	-2.184%	6,614,714	-35.141%
2025-07-14	19.0000	19.3499	18.82000	19.2300	+1.692%	7,159,521	-36.557%
2025-07-11	19.3400	19.4600	18.90000	18.9100	-3.520%	6,197,122	-35.484%
2025-07-10	19.4700	19.9200	19.40000	19.6000	+0.823%	5,926,610	-37.755%
2025-07-09	19.4800	19.5900	19.33000	19.4400	+0.413%	3,697,434	-37.243%
2025-07-08	19.4100	19.5700	19.24000	19.3600	+0.259%	4,719,406	-36.983%
2025-07-07	19.4200	19.6500	19.04000	19.3100	-1.329%	5,374,047	-36.820%
2025-07-03	19.5400	19.7800	19.46000	19.5700	+0.876%	3,902,175	-37.660%
2025-07-02	19.2400	19.4650	19.15000	19.4000	+0.937%	6,214,399	-37.113%
2025-07-01	19.0700	19.2600	18.79500	19.2200	+0.052%	7,725,702	-36.524%
2025-06-30	19.5700	19.7499	19.14000	19.2100	-1.234%	9,542,924	-36.491%
2025-06-27	19.3100	19.7800	19.08500	19.4500	+1.355%	14,785,872	-37.275%
2025-06-26	19.1400	19.5690	19.07000	19.1900	+0.841%	7,735,434	-36.425%
2025-06-25	19.1600	19.2200	18.99000	19.0300	-0.419%	3,807,754	-35.891%
2025-06-24	18.8800	19.1500	18.71500	19.1100	+2.908%	5,926,945	-36.159%
2025-06-23	18.5800	18.7476	18.07500	18.5700	-0.748%	5,456,851	-34.303%
2025-06-20	18.8100	18.9050	18.64500	18.7100	+0.214%	9,348,708	-34.794%
2025-06-18	18.5100	18.9650	18.51000	18.6700	+0.484%	7,392,196	-34.655%
2025-06-17	18.7600	18.8000	18.42500	18.5800	-1.589%	6,181,369	-34.338%
2025-06-16	18.9000	19.2400	18.84000	18.8800	+0.963%	5,346,823	-35.381%
2025-06-13	18.9200	19.0000	18.59000	18.7000	-2.706%	5,576,869	-34.759%
2025-06-12	18.9300	19.2200	18.84000	19.2200	+0.261%	5,229,202	-36.524%
2025-06-11	19.1900	19.4350	19.10500	19.1700	+0.577%	7,369,800	-36.359%
2025-06-10	19.2600	19.3250	18.85500	19.0600	-0.677%	7,698,775	-35.992%
2025-06-09	19.3800	19.4200	19.10000	19.1900	-0.363%	6,563,433	-36.425%
2025-06-06	19.3300	19.4700	19.12500	19.2600	+1.262%	7,109,646	-36.656%
2025-06-05	18.9600	19.1500	18.84500	19.0200	-0.053%	11,558,033	-35.857%
2025-06-04	18.9500	19.1450	18.82000	19.0300	+1.602%	11,308,419	-35.891%
2025-06-03	18.6400	18.8100	18.34000	18.7300	+0.970%	7,634,469	-34.864%
2025-06-02	18.6500	18.7100	18.18000	18.5500	-0.696%	14,527,167	-34.232%
2025-05-30	18.6700	18.7800	18.29500	18.6800	-0.373%	8,396,088	-34.690%
2025-05-29	19.0000	19.0500	18.60000	18.7500	-0.160%	5,967,388	-34.933%
2025-05-28	18.7500	18.9400	18.56440	18.7800	+0.321%	4,667,952	-35.037%
2025-05-27	18.6500	18.8399	18.38000	18.7200	+2.463%	7,084,509	-34.829%
2025-05-23	17.7400	18.3500	17.74000	18.2700	+0.219%	4,344,590	-33.224%
2025-05-22	18.1000	18.4100	17.93500	18.2300	+0.552%	7,615,429	-33.077%
2025-05-21	18.8400	18.8500	18.08000	18.1300	-4.829%	9,362,993	-32.708%
2025-05-20	19.5100	19.5700	18.94000	19.0500	-1.855%	10,552,210	-35.958%
2025-05-19	18.9900	19.4950	18.95000	19.4100	-0.410%	5,663,406	-37.146%
2025-05-16	19.3500	19.5100	19.19000	19.4900	+0.880%	4,939,270	-37.404%
2025-05-15	19.7400	19.8800	19.24500	19.3200	-3.303%	9,924,849	-36.853%
2025-05-14	19.8100	20.0000	19.71500	19.9800	+0.050%	5,950,121	-38.939%
2025-05-13	19.7300	20.2600	19.61000	19.9700	+1.680%	7,317,962	-38.908%
2025-05-12	19.7300	20.0900	19.43500	19.6400	+6.277%	7,756,289	-37.882%
2025-05-09	18.6000	18.8600	18.43000	18.4800	-0.324%	4,056,031	-33.983%
2025-05-08	18.5000	18.8100	18.32000	18.5400	+2.488%	4,829,880	-34.196%
2025-05-07	17.8600	18.1500	17.77000	18.0900	+1.345%	6,643,072	-32.559%
2025-05-06	18.1600	18.4450	17.84000	17.8500	-3.304%	8,775,657	-31.653%
2025-05-05	18.2200	18.7100	18.22000	18.4600	+0.326%	7,285,594	-33.911%
2025-05-02	18.2950	18.6900	18.06000	18.4000	+2.736%	9,437,198	-33.696%
2025-05-01	17.9000	18.6500	17.75000	17.9100	-3.346%	16,255,718	-31.882%
2025-04-30	17.9900	18.5650	17.87000	18.5300	-0.376%	7,944,189	-34.161%
2025-04-29	18.7300	18.8600	18.44500	18.6000	-0.800%	6,572,666	-34.409%
2025-04-28	18.6700	18.9700	18.36500	18.7500	+1.351%	7,315,882	-34.933%
2025-04-25	18.3100	18.6500	18.29000	18.5000	+0.162%	4,338,699	-34.054%
2025-04-24	17.8400	18.7300	17.72000	18.4700	+4.527%	9,538,111	-33.947%
2025-04-23	17.9200	18.7700	17.65000	17.6700	+4.186%	11,052,263	-30.956%
2025-04-22	16.9700	17.1500	16.69000	16.9600	+2.788%	8,800,541	-28.066%
2025-04-21	17.0400	17.1900	16.16500	16.5000	-5.227%	10,082,827	-26.061%
2025-04-17	17.0800	17.5800	17.08000	17.4100	+1.813%	6,644,079	-29.925%
2025-04-16	17.2000	17.5000	16.84000	17.1000	-2.730%	16,189,468	-28.655%
2025-04-15	17.2700	17.7690	17.19000	17.5800	+2.150%	9,448,135	-30.603%
2025-04-14	17.5000	17.5300	16.94000	17.2100	+1.176%	13,680,101	-29.111%
2025-04-11	16.9300	17.1200	16.36500	17.0100	-1.047%	15,575,195	-28.277%
2025-04-10	17.4500	17.6300	16.60000	17.1900	-5.549%	9,382,506	-29.029%
2025-04-09	15.4800	18.6700	15.37470	18.2000	+14.250%	22,751,620	-32.967%
2025-04-08	17.0200	17.7000	15.65000	15.9300	-2.925%	19,235,662	-23.415%
2025-04-07	14.9800	16.7600	14.55000	16.4100	+3.208%	15,655,111	-25.655%
2025-04-04	17.0600	17.1700	15.36000	15.9000	-11.223%	20,115,316	-23.270%
2025-04-03	19.5500	19.5650	17.79500	17.9100	-15.359%	15,590,030	-31.882%
2025-04-02	19.8700	21.1800	19.85000	21.1600	+3.624%	5,277,627	-42.344%
2025-04-01	20.1600	20.5200	19.70500	20.4200	+1.896%	5,606,059	-40.255%
2025-03-31	19.6700	20.1700	19.34000	20.0400	-0.546%	6,295,331	-39.122%
2025-03-28	20.2300	20.4700	19.74000	20.1500	-1.225%	5,394,145	-39.454%
2025-03-27	20.8700	20.9350	20.30500	20.4000	-3.088%	5,227,895	-40.196%
2025-03-26	21.5000	21.8200	20.86000	21.0500	-2.771%	5,533,484	-42.043%
2025-03-25	21.7000	21.8800	21.39000	21.6500	+0.417%	6,567,507	-43.649%
2025-03-24	21.0800	21.7600	21.07000	21.5600	+4.407%	6,973,072	-43.414%
2025-03-21	20.3800	20.9150	20.14010	20.6500	+0.048%	11,100,468	-40.920%
2025-03-20	20.6300	21.2350	20.52000	20.6400	-1.761%	11,035,820	-40.891%
2025-03-19	19.9300	21.2050	19.71000	21.0100	+5.951%	16,290,408	-41.932%
2025-03-18	19.6700	20.0050	19.64000	19.8300	-0.252%	5,649,245	-38.477%
2025-03-17	19.1500	20.0400	19.06000	19.8800	+3.488%	8,341,002	-38.632%
2025-03-14	19.0000	19.2800	18.76000	19.2100	+3.894%	3,897,996	-36.491%
2025-03-13	18.9700	19.1041	18.20000	18.4900	-2.530%	5,742,534	-34.018%
2025-03-12	19.4000	19.4900	18.81500	18.9700	+0.583%	4,824,333	-35.688%
2025-03-11	18.6100	19.2500	18.58000	18.8600	+1.616%	8,197,290	-35.313%
2025-03-10	18.6000	18.8800	18.25000	18.5600	-4.428%	11,224,911	-34.267%
2025-03-07	19.4300	19.5500	18.47000	19.4200	+0.310%	8,815,377	-37.178%
2025-03-06	19.7500	20.4650	19.22500	19.3600	-4.958%	9,711,655	-36.983%
2025-03-05	19.8600	20.4200	19.53000	20.3700	+2.983%	8,533,826	-40.108%
2025-03-04	20.5500	20.5501	19.38000	19.7800	-5.041%	13,270,912	-38.322%
2025-03-03	21.6800	21.8900	20.59000	20.8300	-3.251%	7,294,573	-41.431%
2025-02-28	21.2500	21.6050	21.14500	21.5300	+1.461%	6,219,202	-43.335%
2025-02-27	21.9500	22.2500	20.10500	21.2200	-2.482%	10,702,013	-42.507%
2025-02-26	21.4600	22.2150	21.43000	21.7600	+2.352%	9,596,841	-43.934%
2025-02-25	21.7000	21.7700	20.70000	21.2600	-2.343%	6,833,240	-42.615%
2025-02-24	22.4100	22.4100	21.21000	21.7700	-1.627%	6,051,688	-43.960%
2025-02-21	23.2400	23.3400	21.93000	22.1300	-4.199%	6,465,424	-44.871%
2025-02-20	23.8900	23.9800	22.64500	23.1000	-3.710%	4,861,198	-47.186%

.dark-mode .y4nBn1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4nBn1{ color: #333333; background-color: white; border: 2px solid #333333; }OWLBlue Owl Capital Inc.stock NYSE

OWL
Blue Owl Capital Inc.
stock NYSE