Blue Owl Capital Inc. (OWL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OWL Historical Return
If you invested $1000 in Blue Owl Capital Inc. (OWL) since IPO date, it would be worth $1,080.76 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $724.52, while $1000 invested 1 year ago would be worth $586.34. This corresponds to total returns of 8.08%, -27.55%, -41.37%, respectively, with annualized returns of 1.35%, -6.24%, -41.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OWL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 9.13 | 8.95 | 8.95 | 9.28 | 8.77 | 23.71M |
| September 30, 2026 | 9.33 | 9.09 | 9.09 | 9.39 | 9.07 | 11.75M |
| September 29, 2026 | 9.15 | 9.28 | 9.28 | 9.29 | 9.07 | 12.4M |
| September 28, 2026 | 9.2 | 9.15 | 9.15 | 9.23 | 9.02 | 17.31M |
| September 25, 2026 | 9.31 | 9.32 | 9.32 | 9.42 | 9.18 | 14.9M |
| September 24, 2026 | 9.34 | 9.25 | 9.25 | 9.51 | 9.02 | 38.83M |
| September 23, 2026 | 9.75 | 9.6 | 9.6 | 9.81 | 9.57 | 17.9M |
| September 22, 2026 | 10.23 | 9.88 | 9.88 | 10.3 | 9.76 | 12.76M |
| September 21, 2026 | 10.06 | 10.02 | 10.02 | 10.1 | 9.86 | 14M |
| September 18, 2026 | 9.92 | 9.84 | 9.84 | 10 | 9.73 | 17.8M |
| September 17, 2026 | 10.37 | 9.96 | 9.96 | 10.4 | 9.96 | 13.51M |
| September 16, 2026 | 10.33 | 10.12 | 10.12 | 10.33 | 9.84 | 16.59M |
| September 15, 2026 | 10.39 | 10.24 | 10.24 | 10.43 | 10.16 | 17.51M |
| September 11, 2026 | 10.58 | 10.56 | 10.56 | 10.69 | 10.36 | 15.38M |
| September 10, 2026 | 10.65 | 10.43 | 10.43 | 10.8 | 10.42 | 18.59M |
| September 09, 2026 | 11.23 | 10.86 | 10.86 | 11.28 | 10.83 | 21.88M |
| September 08, 2026 | 11.68 | 11.22 | 11.22 | 11.78 | 11.19 | 18.04M |
| September 04, 2026 | 11.67 | 11.75 | 11.75 | 11.97 | 11.54 | 26.84M |
| September 03, 2026 | 11.73 | 11.84 | 11.84 | 12.03 | 11.52 | 24.05M |
| September 02, 2026 | 11.6 | 11.6 | 11.6 | 11.94 | 11.53 | 26.78M |
| September 01, 2026 | 11.88 | 11.68 | 11.68 | 12.22 | 11.67 | 29.78M |
| August 31, 2026 | 11.98 | 12.24 | 12.24 | 12.37 | 11.9 | 18.14M |
| August 28, 2026 | 12 | 12.02 | 12.02 | 12.2 | 11.98 | 14.21M |
| August 27, 2026 | 11.91 | 12.02 | 12.02 | 12.22 | 11.89 | 17.81M |
| August 26, 2026 | 11.77 | 11.8 | 11.8 | 12.03 | 11.73 | 13.52M |
| August 25, 2026 | 11.69 | 11.79 | 11.79 | 11.83 | 11.49 | 11.85M |
| August 24, 2026 | 11.61 | 11.68 | 11.68 | 11.84 | 11.57 | 10.87M |
| August 21, 2026 | 11.56 | 11.67 | 11.67 | 11.75 | 11.53 | 8.13M |
| August 20, 2026 | 11.7 | 11.4 | 11.4 | 11.83 | 11.38 | 12.83M |
| August 19, 2026 | 11.75 | 11.77 | 11.77 | 11.95 | 11.55 | 18.65M |
| August 18, 2026 | 11.54 | 11.59 | 11.59 | 11.71 | 11.45 | 13.35M |
| August 17, 2026 | 12.12 | 11.66 | 11.66 | 12.2 | 11.63 | 16.59M |
| August 14, 2026 | 12.7 | 12.22 | 12.22 | 12.73 | 12.19 | 13.06M |
| August 13, 2026 | 12.05 | 12.66 | 12.66 | 12.77 | 12.02 | 28.13M |
| August 12, 2026 | 12.38 | 12.22 | 12.22 | 12.4 | 12 | 16.93M |
| August 11, 2026 | 11.75 | 12.32 | 12.32 | 12.36 | 11.72 | 28.39M |
| August 10, 2026 | 11.76 | 11.65 | 11.65 | 11.88 | 11.64 | 13.06M |
| August 07, 2026 | 11.5 | 11.87 | 11.87 | 12.04 | 11.49 | 34.09M |
| August 06, 2026 | 11.47 | 11.46 | 11.46 | 11.57 | 11.3 | 13.53M |
| August 05, 2026 | 11.74 | 11.55 | 11.55 | 11.79 | 11.38 | 21.63M |
| August 04, 2026 | 11.15 | 11.57 | 11.57 | 11.65 | 11.11 | 32.46M |
| August 03, 2026 | 10.45 | 11.16 | 11.16 | 11.31 | 10.36 | 40M |
| July 31, 2026 | 10.25 | 10.3 | 10.3 | 10.4 | 10.15 | 26.99M |
| July 30, 2026 | 9.6 | 10.16 | 10.16 | 10.25 | 9.26 | 40.9M |
| July 29, 2026 | 9.74 | 9.55 | 9.55 | 9.79 | 9.46 | 19.52M |
| July 28, 2026 | 9.61 | 9.81 | 9.81 | 9.85 | 9.54 | 13.92M |
| July 27, 2026 | 9.61 | 9.68 | 9.68 | 9.75 | 9.49 | 13.57M |
| July 24, 2026 | 9.22 | 9.45 | 9.45 | 9.47 | 9.18 | 11.09M |
| July 23, 2026 | 9.06 | 9.21 | 9.21 | 9.47 | 9.03 | 14.3M |
| July 22, 2026 | 9.42 | 9.16 | 9.16 | 9.42 | 9.08 | 13.88M |
| July 21, 2026 | 9.35 | 9.39 | 9.39 | 9.53 | 9.35 | 10.42M |
| July 20, 2026 | 9.53 | 9.35 | 9.35 | 9.55 | 9.17 | 19.05M |
| July 17, 2026 | 9.46 | 9.52 | 9.52 | 9.64 | 9.38 | 14.12M |
| July 16, 2026 | 9.63 | 9.62 | 9.62 | 9.78 | 9.52 | 10.35M |
| July 15, 2026 | 9.8 | 9.69 | 9.69 | 10.04 | 9.67 | 18.14M |
| July 14, 2026 | 9.31 | 9.62 | 9.62 | 9.63 | 9.22 | 12.58M |
| July 13, 2026 | 9.38 | 9.29 | 9.29 | 9.47 | 9.23 | 11.72M |
| July 10, 2026 | 9.42 | 9.36 | 9.36 | 9.6 | 9.35 | 15.38M |
| July 09, 2026 | 9.27 | 9.3 | 9.3 | 9.41 | 9.17 | 13.96M |
| July 08, 2026 | 9.2 | 9.24 | 9.24 | 9.32 | 9.18 | 12.7M |
AD
