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 $1,096.2 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $897.86, while $1000 invested 1 year ago would be worth $520. This corresponds to total returns of 9.62%, -10.21%, -48%, respectively, with annualized returns of 1.68%, -2.13%, -48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
