Blue Owl Capital Inc. - OWL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.92	10.81	10.81	11.53	10.51	58.05M
February 19, 2026	11.58	11.58	11.36	11.84	11.04	61.39M
February 18, 2026	12.24	12.31	12.08	12.34	12.05	12.64M
February 17, 2026	12.32	12.08	11.85	12.46	11.83	19.58M
February 13, 2026	12.52	12.3	12.3	12.64	12.17	24.31M
February 12, 2026	12.64	12.49	12.49	12.84	11.99	27.7M
February 11, 2026	13.06	12.61	12.61	13.1	12.43	19.85M
February 10, 2026	12.6	12.97	12.98	12.98	12.51	28.44M
February 09, 2026	12.57	12.64	12.64	12.88	12.38	31.71M
February 06, 2026	12.24	12.52	12.52	12.59	11.92	37.28M
February 05, 2026	12.21	11.63	11.63	12.4	10.88	68.45M
February 04, 2026	12.16	12.06	12.06	12.34	11.74	49.16M
February 03, 2026	13.23	12.11	12.11	13.23	11.65	71.51M
February 02, 2026	13.55	13.42	13.42	13.61	13.2	25.15M
January 30, 2026	13.9	13.64	13.64	14.16	13.45	21.73M
January 29, 2026	14.77	13.99	13.99	15.01	13.92	23.13M
January 28, 2026	14.63	14.5	14.5	14.73	14.42	11.25M
January 27, 2026	14.5	14.53	14.53	14.81	14.42	13.1M
January 26, 2026	14.93	14.61	14.61	15.09	14.46	17.91M
January 23, 2026	15.61	15.14	15.14	15.64	15.05	9.19M
January 22, 2026	15.89	15.69	15.69	16.02	15.64	7.47M
January 21, 2026	15.59	15.76	15.76	15.8	15.37	13M
January 20, 2026	15.56	15.35	15.35	16.11	15.27	16.91M
January 16, 2026	15.81	15.93	15.93	16.11	15.69	6.46M
January 15, 2026	15.68	15.79	15.79	15.95	15.65	5.09M
January 14, 2026	15.2	15.6	15.6	15.61	15.06	7.47M
January 13, 2026	15.78	15.3	15.3	15.84	15.13	10.49M
January 12, 2026	15.56	15.78	15.78	15.86	15.49	6.22M
January 09, 2026	15.93	15.73	15.73	16.06	15.67	7.68M
January 08, 2026	15.45	15.78	15.78	16.01	15.28	12.22M
January 07, 2026	16.07	15.58	15.58	16.11	15.2	17.07M
January 06, 2026	15.69	16.04	16.04	16.15	15.5	14.53M
January 05, 2026	15.34	15.87	15.87	16.16	15.34	11.05M
January 02, 2026	15.05	15.31	15.31	15.48	15	10.53M
December 31, 2025	14.99	14.94	14.94	15.14	14.9	8.76M
December 30, 2025	15.17	14.99	14.99	15.37	14.97	8.09M
December 29, 2025	14.97	15.25	15.25	15.3	14.97	11.88M
December 26, 2025	15.47	15.03	15.03	15.49	14.98	11.39M
December 24, 2025	15.63	15.46	15.46	15.65	15.31	11.49M
December 23, 2025	15.76	15.68	15.68	16.05	15.64	7.18M
December 22, 2025	15.55	15.88	15.88	16.09	15.54	10.49M
December 19, 2025	15.57	15.39	15.39	15.61	15.35	11.93M
December 18, 2025	15.67	15.48	15.48	15.88	15.44	11.99M
December 17, 2025	15.87	15.39	15.39	16.22	15.35	16.88M
December 16, 2025	15.68	15.83	15.83	15.9	15.61	11.51M
December 15, 2025	15.8	15.59	15.59	16.26	15.55	10.38M
December 12, 2025	16.15	15.65	15.65	16.25	15.45	15.33M
December 11, 2025	16.49	16.11	16.11	16.52	15.91	13.6M
December 10, 2025	16.89	16.56	16.56	17	16.14	18.31M
December 09, 2025	16	16.67	16.67	16.84	15.87	14.56M
December 08, 2025	16.25	16.02	16.02	16.32	16.01	8.29M
December 05, 2025	16.09	16.24	16.24	16.48	15.99	11.4M
December 04, 2025	15.92	16.06	16.06	16.18	15.9	21.15M
December 03, 2025	15	15.66	15.66	15.8	14.98	15.55M
December 02, 2025	15.03	14.91	14.91	15.18	14.9	9.65M
December 01, 2025	14.78	15.03	15.03	15.19	14.73	14.03M
November 28, 2025	14.9	15	15	15.06	14.83	5.13M
November 26, 2025	14.59	14.75	14.75	14.9	14.5	10.45M
November 25, 2025	14.18	14.45	14.45	14.46	14.1	9.84M
November 24, 2025	14.08	14.16	14.16	14.23	13.87	11.39M

Blue Owl Capital Inc. (OWL) NYSE