Blue Owl Capital Inc. (OWL) NYSE

Currency In USD

OWL Historical Return

If you invested $1000 in Blue Owl Capital Inc. (OWL) since IPO date, it would be worth $1,385.99 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,106.16, while $1000 invested 1 year ago would be worth $648.69. This corresponds to total returns of 38.6%, 10.62%, -35.13%, respectively, with annualized returns of 5.9%, 2.04%, -35.13%.

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
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
July 07, 2026	9.49	9.39	9.39	9.59	9.33	17.35M
July 06, 2026	9.07	9.49	9.49	9.56	9.07	18.19M
July 02, 2026	9.2	9.04	9.04	9.53	8.96	28.61M
July 01, 2026	8.79	8.64	8.64	8.9	8.6	15.75M
June 30, 2026	8.54	8.75	8.75	8.84	8.5	21.03M
June 29, 2026	8.67	8.52	8.52	8.77	8.31	17.92M
June 26, 2026	8.41	8.57	8.57	8.71	8.4	30.92M
June 25, 2026	8.6	8.48	8.48	8.77	8.4	22.77M
June 24, 2026	8.95	8.47	8.47	9.02	8.42	33.54M
June 23, 2026	9.13	8.91	8.91	9.26	8.81	38.98M
June 22, 2026	9.47	9.23	9.23	9.68	9.23	20.3M
June 18, 2026	9.6	9.53	9.53	9.68	9.39	26.51M
June 17, 2026	9.81	9.49	9.49	10.04	9.47	18.39M
June 16, 2026	9.69	9.84	9.84	9.96	9.63	16.9M
June 15, 2026	9.99	9.61	9.61	10.07	9.61	24.49M
June 12, 2026	9.87	9.68	9.68	10	9.59	25.05M
June 11, 2026	9.38	9.72	9.72	9.81	9.22	23.98M
June 10, 2026	9.49	9.47	9.47	9.74	9.36	20.96M
June 09, 2026	9.56	9.59	9.59	9.75	9.17	24.13M
June 08, 2026	9.79	9.42	9.42	9.82	9.38	25.99M
June 05, 2026	10.12	9.8	9.8	10.17	9.61	28.88M
June 04, 2026	9.74	10.19	10.19	10.5	9.74	42.12M
June 03, 2026	9.68	9.69	9.69	9.81	9.55	31.73M
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