Blue Owl Capital Inc. Class A Common Stock (OWL)

10.28
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 7:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blue Owl Capital Inc. Class A Common Stock (OWL)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0010.389.8910.2825,556,61810.28
5/28/202610.0510.109.819.9317,388,0639.93
5/27/202610.1410.4510.0910.1319,039,22310.13
5/26/202610.0110.229.9910.1010,911,92510.10
5/22/202610.1710.3810.0010.0615,728,36810.06
5/21/20269.7110.239.6610.2032,074,49110.20
5/20/20269.489.799.229.7318,338,2719.73
5/19/20269.519.579.329.4318,075,0339.43
5/18/20269.459.759.399.4915,470,6619.49
5/15/20269.759.819.459.4614,804,8879.46
5/14/20269.8910.069.739.8117,551,2539.81
5/13/20269.729.809.359.7722,272,8669.77
5/12/202610.0710.129.7110.0039,173,1209.77
5/11/202610.4910.539.9810.0827,967,3159.85
5/08/202610.4010.5910.0910.5620,238,53710.32
5/07/202610.4110.5410.1710.3527,393,26110.11
5/06/202610.7810.9110.3510.5449,868,40810.30
5/05/202610.2110.8010.0310.7547,875,34310.50
5/04/202610.1110.5310.0510.1238,566,7329.89
5/01/202610.2010.319.689.9853,175,5979.75
4/30/20269.1310.169.009.7571,851,2129.53
4/29/20268.788.988.748.8829,652,5758.68
4/28/20268.889.098.788.8625,025,5128.66
4/27/20269.129.268.848.9229,992,0138.71
4/24/20269.499.539.099.1824,118,0698.97
4/23/20269.699.809.169.4229,033,3349.20
4/22/202610.0510.179.749.9221,859,3709.69
4/21/202610.0110.339.769.8721,791,3509.64
4/20/20269.759.979.679.8915,047,2929.66
4/17/20269.9010.079.649.8533,933,7059.62
4/16/202610.1010.229.599.6531,305,9339.43
4/15/20269.3210.119.329.9266,801,5849.69
4/14/20268.719.288.659.1739,791,0838.96
4/13/20268.188.578.118.4527,479,5498.26
4/10/20268.298.298.078.2318,344,1338.04
4/09/20268.268.418.138.2818,088,4228.09
4/08/20268.828.888.298.3228,554,7998.13
4/07/20268.408.558.348.4715,215,6628.28
4/06/20268.608.658.378.4523,112,6938.26
4/02/20268.248.727.958.5765,553,6708.37
4/01/20269.289.288.628.7125,177,9178.51
3/31/20269.239.288.899.1319,975,6678.92
3/30/20268.909.248.829.0720,010,7328.86
3/27/20268.859.038.828.8419,440,8288.64
3/26/20268.949.218.909.0219,701,0318.81
3/25/20269.149.278.729.0315,980,4808.82
3/24/20268.849.108.808.9625,473,3638.75
3/23/20269.169.389.079.0925,306,2898.88
3/20/20269.159.248.959.1226,773,9598.91
3/19/20268.959.218.899.1223,905,3308.91
3/18/20269.089.389.009.1136,891,2038.90
3/17/20268.989.388.939.1543,927,6368.94
3/16/20268.878.938.558.7632,825,5928.56
3/13/20268.678.918.658.7531,696,2008.55
3/12/20268.589.028.588.6151,023,6068.41
3/11/20269.329.548.829.0251,753,8268.81
3/10/20269.899.929.379.4633,642,1129.24
3/09/20269.709.899.549.8131,133,5629.58
3/06/20269.9510.059.699.8935,475,0919.66
3/05/202610.2910.7010.2510.4232,721,68410.18
3/04/202610.4610.5410.1010.3431,790,14810.10
3/03/202610.1610.549.7310.2757,667,84410.03
3/02/202610.1110.8210.0810.6840,622,78710.43