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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.2	17.79	17.79	18.32	17.25	16.05M
September 04, 2025	17.9	18.05	18.05	18.05	17.75	18.73M
September 03, 2025	18.26	17.91	17.91	18.4	17.64	9.59M
September 02, 2025	18.18	18.44	18.44	18.48	17.84	7.78M
August 29, 2025	18.7	18.52	18.52	18.7	18.45	5.95M
August 28, 2025	18.72	18.69	18.69	18.98	18.66	3.93M
August 27, 2025	18.69	18.59	18.59	18.93	18.57	5M
August 26, 2025	18.55	18.67	18.67	18.79	18.52	3.42M
August 25, 2025	18.79	18.6	18.6	18.86	18.6	3.3M
August 22, 2025	18.98	18.8	18.8	19.27	18.64	4.27M
August 21, 2025	18.43	18.56	18.56	18.63	18.41	4.31M
August 20, 2025	18.73	18.57	18.57	18.85	18.34	4.92M
August 19, 2025	19.21	18.83	18.83	19.35	18.79	5.17M
August 18, 2025	18.93	19.17	19.17	19.21	18.87	5.33M
August 15, 2025	19.73	19.04	19.04	19.84	18.97	7.33M
August 14, 2025	19.58	19.66	19.66	20	19.47	8.63M
August 13, 2025	20.4	20.04	20.04	20.49	19.78	13.46M
August 12, 2025	19.94	20.32	20.32	20.58	19.87	9.12M
August 11, 2025	19.72	19.75	19.75	19.82	19.36	5.68M
August 08, 2025	19.21	19.75	19.75	19.92	19.08	8.85M
August 07, 2025	19.82	18.94	18.94	19.92	18.74	6.82M
August 06, 2025	19.35	19.54	19.54	19.67	19.35	3.93M
August 05, 2025	19.48	19.35	19.35	19.58	19.01	4.27M
August 04, 2025	19	19.35	19.35	19.57	18.9	4.73M
August 01, 2025	18.89	18.84	18.84	18.97	18.12	12.14M
July 31, 2025	19.95	19.35	19.35	20.05	18.93	14.26M
July 30, 2025	20	19.51	19.51	20.06	19.41	5.98M
July 29, 2025	19.97	19.85	19.85	20.02	19.54	5.3M
July 28, 2025	20	19.81	19.81	20.14	19.72	4.85M
July 25, 2025	20.28	20.02	20.02	20.3	19.58	8.93M
July 24, 2025	20.49	20.31	20.31	20.68	20.29	4.6M
July 23, 2025	20.09	20.42	20.42	20.44	19.93	8.36M
July 22, 2025	20.08	19.95	19.95	20.16	19.74	6.54M
July 21, 2025	20.7	20.02	20.02	20.9	20	5.04M
July 18, 2025	20.81	20.61	20.61	20.99	20.41	7.2M
July 17, 2025	20.18	20.8	20.8	21.08	20.16	12.18M
July 16, 2025	19.01	20.18	20.18	20.19	18.95	10.88M
July 15, 2025	19.36	18.81	18.81	19.4	18.81	6.61M
July 14, 2025	19	19.23	19.23	19.35	18.82	7.16M
July 11, 2025	19.34	18.91	18.91	19.46	18.9	6.2M
July 10, 2025	19.47	19.6	19.6	19.92	19.4	5.93M
July 09, 2025	19.48	19.44	19.44	19.59	19.33	3.7M
July 08, 2025	19.41	19.36	19.36	19.57	19.24	4.72M
July 07, 2025	19.42	19.31	19.31	19.65	19.04	5.37M
July 03, 2025	19.54	19.57	19.57	19.78	19.46	3.9M
July 02, 2025	19.24	19.4	19.4	19.47	19.15	6.21M
July 01, 2025	19.07	19.22	19.22	19.26	18.8	7.73M
June 30, 2025	19.57	19.21	19.21	19.75	19.14	9.54M
June 27, 2025	19.31	19.45	19.45	19.78	19.09	14.79M
June 26, 2025	19.14	19.19	19.19	19.57	19.07	7.74M
June 25, 2025	19.16	19.03	19.03	19.22	18.99	3.81M
June 24, 2025	18.88	19.11	19.11	19.15	18.72	5.93M
June 23, 2025	18.58	18.57	18.57	18.75	18.08	5.46M
June 20, 2025	18.81	18.71	18.71	18.91	18.65	8.75M
June 18, 2025	18.51	18.67	18.67	18.97	18.51	7.39M
June 17, 2025	18.76	18.58	18.58	18.8	18.43	6.18M
June 16, 2025	18.9	18.88	18.88	19.24	18.84	5.35M
June 13, 2025	18.92	18.7	18.7	19	18.59	5.58M
June 12, 2025	18.93	19.22	19.22	19.22	18.84	5.23M
June 11, 2025	19.19	19.17	19.17	19.43	19.11	7.37M

Blue Owl Capital Inc. (OWL) NYSE