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 $1,153.21 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $681.88, while $1000 invested 1 year ago would be worth $615.73. This corresponds to total returns of 15.32%, -31.81%, -38.43%, respectively, with annualized returns of 2.46%, -7.38%, -38.43%.

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
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
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