Blue Owl Capital Inc. (OWL) NYSE

10.07

-0.4(-3.82%)

Updated at June 02 04:00PM

Currency In USD

OWL Historical Return

If you invested $1000 in Blue Owl Capital Inc. (OWL) since IPO date, it would be worth $1,195.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $963.64, while $1000 invested 1 year ago would be worth $562.26. This corresponds to total returns of 19.6%, -3.64%, -43.77%, respectively, with annualized returns of 3.32%, -0.74%, -43.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OWL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.44	10.07	10.07	10.44	10.02	27.72M
June 01, 2026	10.28	10.47	10.47	10.74	10.18	21.4M
May 29, 2026	9.94	10.28	10.28	10.39	9.89	24.89M
May 28, 2026	10.05	9.93	9.93	10.1	9.81	17.38M
May 27, 2026	10.14	10.13	10.13	10.45	10.09	19.04M
May 26, 2026	10.01	10.1	10.1	10.22	9.99	9.46M
May 22, 2026	10.17	10.06	10.06	10.39	10	15.72M
May 21, 2026	9.71	10.2	10.2	10.23	9.66	32.01M
May 20, 2026	9.48	9.73	9.73	9.79	9.22	18.33M
May 19, 2026	9.51	9.43	9.43	9.57	9.32	18.07M
May 18, 2026	9.45	9.49	9.49	9.75	9.39	15.32M
May 15, 2026	9.75	9.46	9.46	9.81	9.45	14.73M
May 14, 2026	9.89	9.81	9.81	10.06	9.73	17.55M
May 13, 2026	9.72	9.77	9.77	9.8	9.35	22.23M
May 12, 2026	10.07	10	10	10.12	9.71	39.16M
May 11, 2026	10.49	10.08	10.08	10.53	9.98	27.95M
May 08, 2026	10.4	10.56	10.56	10.59	10.09	20.21M
May 07, 2026	10.41	10.35	10.35	10.54	10.17	27.36M
May 06, 2026	10.78	10.54	10.54	10.92	10.35	49.22M
May 05, 2026	10.21	10.75	10.75	10.81	10.03	47.81M
May 04, 2026	10.12	10.12	10.12	10.53	10.05	38.49M
May 01, 2026	10.2	9.98	9.98	10.31	9.68	53.06M
April 30, 2026	9.13	9.75	9.75	10.16	9	71.8M
April 29, 2026	8.78	8.88	8.88	8.99	8.74	29.63M
April 28, 2026	8.88	8.86	8.86	9.09	8.78	25.01M
April 27, 2026	9.12	8.92	8.92	9.26	8.84	29.9M
April 24, 2026	9.49	9.18	9.18	9.53	9.09	23.89M
April 23, 2026	9.69	9.42	9.42	9.8	9.16	29.01M
April 22, 2026	10.05	9.92	9.92	10.17	9.74	21.84M
April 21, 2026	10.01	9.87	9.87	10.33	9.76	21.78M
April 20, 2026	9.75	9.89	9.89	9.97	9.67	15.03M
April 17, 2026	9.9	9.85	9.85	10.07	9.65	33.8M
April 16, 2026	10.1	9.65	9.65	10.22	9.59	31.22M
April 15, 2026	9.32	9.92	9.92	10.11	9.32	66.64M
April 14, 2026	8.71	9.17	9.17	9.28	8.65	39.74M
April 13, 2026	8.18	8.45	8.45	8.57	8.11	27.44M
April 10, 2026	8.29	8.23	8.23	8.29	8.07	18.33M
April 09, 2026	8.26	8.28	8.28	8.41	8.13	18.08M
April 08, 2026	8.82	8.32	8.32	8.88	8.29	28.32M
April 07, 2026	8.4	8.47	8.47	8.55	8.34	15.28M
April 06, 2026	8.6	8.45	8.45	8.65	8.37	22.99M
April 02, 2026	8.24	8.57	8.57	8.73	7.95	65.46M
April 01, 2026	9.28	8.71	8.71	9.28	8.62	25.13M
March 31, 2026	9.23	9.13	9.13	9.28	8.9	19.97M
March 30, 2026	8.9	9.07	9.07	9.24	8.82	19.87M
March 27, 2026	8.85	8.84	8.84	9.03	8.82	19.37M
March 26, 2026	8.94	9.02	9.02	9.21	8.9	19.69M
March 25, 2026	9.14	9.03	9.03	9.27	8.72	15.94M
March 24, 2026	8.84	8.96	8.96	9.1	8.8	25.46M
March 23, 2026	9.16	9.09	9.09	9.38	9.07	25.25M
March 20, 2026	9.15	9.12	9.12	9.24	8.95	26.54M
March 19, 2026	8.95	9.12	9.12	9.21	8.89	23.86M
March 18, 2026	9.08	9.11	9.11	9.38	9	36.8M
March 17, 2026	8.98	9.15	9.15	9.38	8.93	43.88M
March 16, 2026	8.87	8.76	8.76	8.93	8.55	32.8M
March 13, 2026	8.67	8.75	8.75	8.91	8.65	31.63M
March 12, 2026	8.58	8.61	8.61	9.02	8.58	50.95M
March 11, 2026	9.32	9.02	9.02	9.55	8.82	51.56M
March 10, 2026	9.89	9.46	9.46	9.92	9.37	33.62M
March 09, 2026	9.7	9.81	9.81	9.9	9.54	31.11M