Blue Owl Capital, Inc. Class A OWL
NYSE · United States · Finance
$9.09-0.19 (-2.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.09 | -2.05% | $9.33 | $9.39 | $9.07 | 11.98M |
| 2026-09-29 | $9.28 | +1.42% | $9.15 | $9.29 | $9.07 | 12.43M |
| 2026-09-28 | $9.15 | -1.82% | $9.20 | $9.23 | $9.02 | 17.35M |
| 2026-09-25 | $9.32 | +0.76% | $9.31 | $9.42 | $9.18 | 14.90M |
| 2026-09-24 | $9.25 | -3.65% | $9.34 | $9.51 | $9.02 | 38.87M |
| 2026-09-23 | $9.60 | -2.83% | $9.75 | $9.81 | $9.57 | 17.90M |
| 2026-09-22 | $9.88 | -1.40% | $10.23 | $10.30 | $9.76 | 12.78M |
| 2026-09-21 | $10.02 | +1.83% | $10.06 | $10.10 | $9.86 | 14.08M |
| 2026-09-18 | $9.84 | -1.20% | $9.92 | $10.00 | $9.73 | 17.82M |
| 2026-09-17 | $9.96 | -1.58% | $10.37 | $10.40 | $9.96 | 13.54M |
| 2026-09-16 | $10.12 | -1.17% | $10.33 | $10.33 | $9.84 | 16.61M |
| 2026-09-15 | $10.24 | -1.82% | $10.39 | $10.43 | $10.16 | 17.58M |
| 2026-09-14 | $10.43 | -1.23% | $10.44 | $10.67 | $10.29 | 14.23M |
| 2026-09-11 | $10.56 | +1.25% | $10.58 | $10.69 | $10.36 | 15.39M |
| 2026-09-10 | $10.43 | -3.96% | $10.65 | $10.80 | $10.42 | 20.08M |
| 2026-09-09 | $10.86 | -3.21% | $11.23 | $11.27 | $10.83 | 23.47M |
| 2026-09-08 | $11.22 | -4.51% | $11.68 | $11.78 | $11.19 | 18.06M |
| 2026-09-04 | $11.75 | -0.76% | $11.67 | $11.97 | $11.54 | 26.84M |
| 2026-09-03 | $11.84 | +2.07% | $11.73 | $12.03 | $11.52 | 24.07M |
| 2026-09-02 | $11.60 | -0.68% | $11.60 | $11.94 | $11.53 | 26.80M |
| 2026-09-01 | $11.68 | -4.58% | $11.88 | $12.22 | $11.67 | 36.64M |
| 2026-08-31 | $12.24 | +1.83% | $11.98 | $12.37 | $11.90 | 19.07M |
| 2026-08-28 | $12.02 | 0.00% | $12.00 | $12.20 | $11.98 | 14.96M |
| 2026-08-27 | $12.02 | +1.86% | $11.91 | $12.22 | $11.89 | 18.01M |
| 2026-08-26 | $11.80 | +0.08% | $11.77 | $12.03 | $11.73 | 13.85M |
| 2026-08-25 | $11.79 | +0.94% | $11.69 | $11.83 | $11.49 | 13.16M |
| 2026-08-24 | $11.68 | +0.09% | $11.61 | $11.84 | $11.57 | 10.87M |
| 2026-08-21 | $11.67 | +2.37% | $11.56 | $11.74 | $11.53 | 8.13M |
| 2026-08-20 | $11.40 | -3.14% | $11.70 | $11.83 | $11.38 | 12.83M |
| 2026-08-19 | $11.77 | +1.55% | $11.75 | $11.95 | $11.55 | 18.69M |
| 2026-08-18 | $11.59 | -0.60% | $11.54 | $11.71 | $11.45 | 13.36M |
| 2026-08-17 | $11.66 | -4.58% | $12.12 | $12.20 | $11.63 | 16.79M |
| 2026-08-14 | $12.22 | -3.48% | $12.69 | $12.73 | $12.19 | 13.07M |
| 2026-08-13 | $12.66 | +3.60% | $12.05 | $12.77 | $12.02 | 28.15M |
| 2026-08-12 | $12.22 | -0.81% | $12.38 | $12.40 | $12.00 | 18.69M |
| 2026-08-11 | $12.32 | +5.75% | $11.75 | $12.36 | $11.72 | 28.44M |
| 2026-08-10 | $11.65 | -1.85% | $11.76 | $11.88 | $11.64 | 13.07M |
| 2026-08-07 | $11.87 | +3.58% | $11.50 | $12.03 | $11.49 | 34.39M |
| 2026-08-06 | $11.46 | -0.78% | $11.47 | $11.57 | $11.30 | 13.87M |
| 2026-08-05 | $11.55 | -0.17% | $11.74 | $11.78 | $11.38 | 22.62M |
| 2026-08-04 | $11.57 | +3.67% | $11.15 | $11.65 | $11.11 | 33.77M |
| 2026-08-03 | $11.16 | +8.35% | $10.45 | $11.31 | $10.36 | 40.04M |
| 2026-07-31 | $10.30 | +1.38% | $10.25 | $10.40 | $10.15 | 26.99M |
| 2026-07-30 | $10.16 | +6.39% | $9.60 | $10.25 | $9.26 | 40.92M |
| 2026-07-29 | $9.55 | -2.65% | $9.74 | $9.79 | $9.46 | 19.53M |
| 2026-07-28 | $9.81 | +1.34% | $9.61 | $9.85 | $9.53 | 13.93M |
| 2026-07-27 | $9.68 | +2.43% | $9.61 | $9.75 | $9.49 | 13.66M |
| 2026-07-24 | $9.45 | +2.61% | $9.22 | $9.47 | $9.18 | 11.15M |
| 2026-07-23 | $9.21 | +0.55% | $9.06 | $9.47 | $9.03 | 14.30M |
| 2026-07-22 | $9.16 | -2.45% | $9.42 | $9.42 | $9.08 | 13.91M |
| 2026-07-21 | $9.39 | +0.43% | $9.35 | $9.53 | $9.35 | 10.92M |
| 2026-07-20 | $9.35 | -1.79% | $9.53 | $9.55 | $9.17 | 19.06M |
| 2026-07-17 | $9.52 | -1.04% | $9.46 | $9.64 | $9.38 | 16.01M |
| 2026-07-16 | $9.62 | -0.72% | $9.63 | $9.77 | $9.52 | 10.70M |
| 2026-07-15 | $9.69 | +0.73% | $9.80 | $10.03 | $9.67 | 18.17M |
| 2026-07-14 | $9.62 | +3.55% | $9.31 | $9.63 | $9.22 | 12.73M |
| 2026-07-13 | $9.29 | -0.75% | $9.38 | $9.47 | $9.23 | 11.73M |
| 2026-07-10 | $9.36 | +0.65% | $9.42 | $9.60 | $9.35 | 15.44M |
| 2026-07-09 | $9.30 | +0.65% | $9.27 | $9.41 | $9.17 | 13.99M |
| 2026-07-08 | $9.24 | -1.60% | $9.20 | $9.32 | $9.18 | 12.71M |
| 2026-07-07 | $9.39 | -1.05% | $9.49 | $9.59 | $9.33 | 17.78M |
| 2026-07-06 | $9.49 | +4.98% | $9.07 | $9.56 | $9.07 | 18.31M |
| 2026-07-02 | $9.04 | +4.63% | $9.20 | $9.53 | $8.96 | 28.64M |
| 2026-07-01 | $8.64 | -1.26% | $8.78 | $8.90 | $8.60 | 16.03M |
| 2026-06-30 | $8.75 | +2.70% | $8.54 | $8.84 | $8.50 | 21.03M |
| 2026-06-29 | $8.52 | -0.58% | $8.67 | $8.77 | $8.31 | 17.94M |
| 2026-06-26 | $8.57 | +1.06% | $8.41 | $8.71 | $8.40 | 31.66M |
| 2026-06-25 | $8.48 | +0.12% | $8.60 | $8.77 | $8.40 | 22.98M |
| 2026-06-24 | $8.47 | -4.94% | $8.95 | $9.02 | $8.42 | 33.82M |
| 2026-06-23 | $8.91 | -3.47% | $9.13 | $9.26 | $8.81 | 38.99M |
| 2026-06-22 | $9.23 | -3.15% | $9.47 | $9.68 | $9.23 | 20.48M |
| 2026-06-18 | $9.53 | +0.42% | $9.60 | $9.68 | $9.39 | 26.57M |
| 2026-06-17 | $9.49 | -3.56% | $9.81 | $10.03 | $9.47 | 18.49M |
| 2026-06-16 | $9.84 | +2.39% | $9.69 | $9.96 | $9.63 | 16.94M |
| 2026-06-15 | $9.61 | -0.72% | $9.99 | $10.07 | $9.61 | 24.67M |
| 2026-06-12 | $9.68 | -0.41% | $9.87 | $10.00 | $9.59 | 25.16M |
| 2026-06-11 | $9.72 | +2.64% | $9.38 | $9.81 | $9.22 | 24.16M |
| 2026-06-10 | $9.47 | -1.25% | $9.49 | $9.74 | $9.36 | 21.26M |
| 2026-06-09 | $9.59 | +1.80% | $9.56 | $9.75 | $9.17 | 24.20M |
| 2026-06-08 | $9.42 | -3.88% | $9.79 | $9.81 | $9.38 | 26.02M |
| 2026-06-05 | $9.80 | -3.83% | $10.12 | $10.17 | $9.61 | 29.43M |
| 2026-06-04 | $10.19 | +5.16% | $9.74 | $10.49 | $9.74 | 43.88M |
| 2026-06-03 | $9.69 | -3.77% | $9.68 | $9.81 | $9.55 | 32.00M |
| 2026-06-02 | $10.07 | -3.82% | $10.44 | $10.44 | $10.02 | 27.97M |
| 2026-06-01 | $10.47 | +1.85% | $10.28 | $10.74 | $10.18 | 21.65M |
| 2026-05-29 | $10.28 | +3.52% | $9.94 | $10.39 | $9.89 | 25.55M |
| 2026-05-28 | $9.93 | -1.97% | $10.05 | $10.10 | $9.81 | 17.38M |
| 2026-05-27 | $10.13 | +0.30% | $10.14 | $10.45 | $10.09 | 19.04M |
| 2026-05-26 | $10.10 | +0.40% | $10.01 | $10.22 | $9.99 | 10.91M |
| 2026-05-22 | $10.06 | -1.37% | $10.17 | $10.39 | $10.00 | 15.73M |