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 $1,210.21 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $769.64, while $1000 invested 1 year ago would be worth $688.98. This corresponds to total returns of 21.02%, -23.04%, -31.1%, respectively, with annualized returns of 3.28%, -5.1%, -31.1%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.3 | 10.19 | 10.19 | 10.44 | 10.17 | 14.18M |
| November 10, 2026 | 10.03 | 10.21 | 10.21 | 10.34 | 10.01 | 12.49M |
| November 09, 2026 | 9.98 | 10.37 | 10.37 | 10.48 | 9.91 | 13.08M |
| November 06, 2026 | 9.83 | 9.82 | 9.82 | 10.03 | 9.74 | 18.39M |
| November 05, 2026 | 10.72 | 9.89 | 9.89 | 10.75 | 9.71 | 26.39M |
| November 04, 2026 | 10.5 | 10.65 | 10.65 | 10.87 | 10.5 | 19.86M |
| November 03, 2026 | 10.69 | 10.33 | 10.33 | 10.8 | 10.27 | 26.59M |
| November 02, 2026 | 10.45 | 10.62 | 10.62 | 11.01 | 10.39 | 24.79M |
| October 30, 2026 | 10.24 | 10.33 | 10.33 | 10.55 | 10.12 | 29.25M |
| October 29, 2026 | 9.8 | 10.41 | 10.41 | 10.42 | 9.8 | 37.82M |
| October 28, 2026 | 9.29 | 9.67 | 9.67 | 9.75 | 9.25 | 27.61M |
| October 27, 2026 | 9.48 | 9.31 | 9.31 | 9.5 | 9.26 | 14.76M |
| October 26, 2026 | 9.37 | 9.34 | 9.34 | 9.45 | 9.26 | 13.9M |
| October 23, 2026 | 9.54 | 9.36 | 9.36 | 9.65 | 9.32 | 15.73M |
| October 22, 2026 | 8.99 | 9.71 | 9.71 | 9.72 | 8.96 | 32.63M |
| October 21, 2026 | 9.33 | 9.17 | 9.17 | 9.38 | 9.12 | 13.55M |
| October 20, 2026 | 8.96 | 9.2 | 9.2 | 9.24 | 8.82 | 22.06M |
| October 19, 2026 | 9.01 | 8.96 | 8.96 | 9.15 | 8.9 | 16.47M |
| October 16, 2026 | 9.02 | 8.85 | 8.85 | 9.1 | 8.75 | 17.84M |
| October 15, 2026 | 8.77 | 8.97 | 8.97 | 8.99 | 8.64 | 18.58M |
| October 14, 2026 | 9.16 | 8.79 | 8.79 | 9.23 | 8.72 | 24.17M |
| October 13, 2026 | 9.38 | 9.29 | 9.29 | 9.38 | 9.08 | 15.53M |
| October 12, 2026 | 9.5 | 9.34 | 9.34 | 9.52 | 9.28 | 14.59M |
| October 09, 2026 | 9.38 | 9.49 | 9.49 | 9.71 | 9.26 | 20.9M |
| October 08, 2026 | 9.1 | 9.27 | 9.27 | 9.31 | 8.99 | 21.45M |
| October 07, 2026 | 8.93 | 9.11 | 9.11 | 9.19 | 8.88 | 18.58M |
| October 06, 2026 | 9.05 | 9.07 | 9.07 | 9.19 | 8.96 | 18.57M |
| October 05, 2026 | 9.03 | 8.97 | 8.97 | 9.11 | 8.78 | 20.5M |
| October 02, 2026 | 9.12 | 9.08 | 9.08 | 9.27 | 8.93 | 32.65M |
| 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 |
AD
