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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.79	14.03	14.03	14.1	13.49	20.04M
November 20, 2025	14	13.74	13.74	14.35	13.62	21.87M
November 19, 2025	14.02	13.79	13.79	14.39	13.25	31.34M
November 18, 2025	13.56	13.91	13.91	14.05	13.44	24.93M
November 17, 2025	14.35	13.77	13.77	14.39	13.36	30.17M
November 14, 2025	14.53	14.62	14.62	14.93	14.38	10.71M
November 13, 2025	14.94	14.82	14.82	15.17	14.67	14.64M
November 12, 2025	15.22	15.08	15.08	15.56	15.05	11.28M
November 11, 2025	14.94	15.08	15.08	15.32	14.93	9.82M
November 10, 2025	15.38	14.91	14.91	15.43	14.82	13.78M
November 07, 2025	14.8	15.43	15.43	15.49	14.52	12.93M
November 06, 2025	15.69	14.95	14.95	15.9	14.86	15.49M
November 05, 2025	15.72	15.69	15.69	16.02	15.27	15.52M
November 04, 2025	15.98	15.66	15.66	16.32	15.56	19.74M
November 03, 2025	15.96	16.16	16.16	16.34	15.78	16.33M
October 31, 2025	15.86	15.77	15.77	15.91	15.37	20.02M
October 30, 2025	16.4	15.86	15.86	16.54	15.45	22.82M
October 29, 2025	16.68	16.56	16.56	17.17	16.45	15.7M
October 28, 2025	17.01	16.53	16.53	17.1	16.52	11.14M
October 27, 2025	16.95	16.89	16.89	17.1	16.82	11.42M
October 24, 2025	16.69	16.68	16.68	16.83	16.47	12.13M
October 23, 2025	17.16	16.31	16.31	17.3	16.29	17.03M
October 22, 2025	17.04	17.17	17.17	17.3	17	18.42M
October 21, 2025	16.51	17.05	17.05	17.14	16.5	10.61M
October 20, 2025	16.65	16.68	16.68	16.95	16.48	9.39M
October 17, 2025	16.05	16.18	16.18	16.4	15.85	14.67M
October 16, 2025	17.09	15.89	15.89	17.11	15.78	14.42M
October 15, 2025	17.08	17.12	17.12	17.33	16.87	12.09M
October 14, 2025	15.84	16.76	16.76	17	15.8	11.75M
October 13, 2025	15.75	16.12	16.12	16.19	15.61	12.21M
October 10, 2025	16.27	15.44	15.44	16.3	15.42	14.83M
October 09, 2025	16.55	16.25	16.25	16.63	15.9	16.52M
October 08, 2025	16.22	16.51	16.51	16.66	16.04	13.26M
October 07, 2025	16.63	16.11	16.11	16.83	16.11	9.81M
October 06, 2025	16.49	16.52	16.52	16.56	16.02	14.43M
October 03, 2025	16.34	16.27	16.27	16.37	16.03	13.06M
October 02, 2025	16.18	16.05	16.05	16.22	15.75	21.78M
October 01, 2025	16.64	16.14	16.14	16.77	16.12	14.87M
September 30, 2025	17.52	16.93	16.93	17.58	16.3	18.37M
September 29, 2025	17.9	17.56	17.56	18	17.47	5.54M
September 26, 2025	17.34	17.76	17.76	17.83	17.34	7.31M
September 25, 2025	17.2	17.36	17.36	17.41	17.01	8.94M
September 24, 2025	18.73	17.29	17.29	18.78	17.28	14.62M
September 23, 2025	18.52	18.64	18.64	18.99	18.52	7.54M
September 22, 2025	18.71	18.52	18.52	18.75	18.48	5.65M
September 19, 2025	19.15	18.9	18.9	19.25	18.89	10.96M
September 18, 2025	18.89	19.09	19.09	19.29	18.74	7.43M
September 17, 2025	18.5	18.55	18.55	18.92	18.4	8.12M
September 16, 2025	18.57	18.55	18.55	18.71	18.31	8.93M
September 15, 2025	18.88	18.59	18.59	18.93	18.52	5.94M
September 12, 2025	18.7	18.75	18.75	18.9	18.64	4.64M
September 11, 2025	18.58	18.75	18.75	19.05	18.52	10.06M

Blue Owl Capital Inc. (OWL) NYSE