Blue Owl Capital Inc. (OWL) NYSE

19.10

+0.054(+0.28%)

Updated at August 18 03:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202519.7319.0419.0419.8418.977.33M
August 14, 202519.5819.6619.662019.478.63M
August 13, 202520.420.0420.0420.4919.7813.46M
August 12, 202519.9420.3220.3220.5819.879.12M
August 11, 202519.7219.7519.7519.8219.365.68M
August 08, 202519.2119.7519.7519.9219.088.85M
August 07, 202519.8218.9418.9419.9218.746.82M
August 06, 202519.3519.5419.5419.6719.353.93M
August 05, 202519.4819.3519.3519.5819.014.27M
August 04, 20251919.3519.3519.5718.94.73M
August 01, 202518.8918.8418.8418.9718.1212.14M
July 31, 202519.9519.3519.3520.0518.9314.26M
July 30, 20252019.5119.5120.0619.415.98M
July 29, 202519.9719.8519.8520.0219.545.3M
July 28, 20252019.8119.8120.1419.724.85M
July 25, 202520.2820.0220.0220.319.588.93M
July 24, 202520.4920.3120.3120.6820.294.6M
July 23, 202520.0920.4220.4220.4419.938.36M
July 22, 202520.0819.9519.9520.1619.746.54M
July 21, 202520.720.0220.0220.9205.04M
July 18, 202520.8120.6120.6120.9920.417.2M
July 17, 202520.1820.820.821.0820.1612.18M
July 16, 202519.0120.1820.1820.1918.9510.88M
July 15, 202519.3618.8118.8119.418.816.61M
July 14, 20251919.2319.2319.3518.827.16M
July 11, 202519.3418.9118.9119.4618.96.2M
July 10, 202519.4719.619.619.9219.45.93M
July 09, 202519.4819.4419.4419.5919.333.7M
July 08, 202519.4119.3619.3619.5719.244.72M
July 07, 202519.4219.3119.3119.6519.045.37M
July 03, 202519.5419.5719.5719.7819.463.9M
July 02, 202519.2419.419.419.4719.156.21M
July 01, 202519.0719.2219.2219.2618.87.73M
June 30, 202519.5719.2119.2119.7519.149.54M
June 27, 202519.3119.4519.4519.7819.0914.79M
June 26, 202519.1419.1919.1919.5719.077.74M
June 25, 202519.1619.0319.0319.2218.993.81M
June 24, 202518.8819.1119.1119.1518.725.93M
June 23, 202518.5818.5718.5718.7518.085.46M
June 20, 202518.8118.7118.7118.9118.658.75M
June 18, 202518.5118.6718.6718.9718.517.39M
June 17, 202518.7618.5818.5818.818.436.18M
June 16, 202518.918.8818.8819.2418.845.35M
June 13, 202518.9218.718.71918.595.58M
June 12, 202518.9319.2219.2219.2218.845.23M
June 11, 202519.1919.1719.1719.4319.117.37M
June 10, 202519.2619.0619.0619.3318.867.7M
June 09, 202519.3819.1919.1919.4219.16.56M
June 06, 202519.3319.2619.2619.4719.137.11M
June 05, 202518.9619.0219.0219.1518.858.85M
June 04, 202518.9519.0319.0319.1518.8211.31M
June 03, 202518.6418.7318.7318.8118.347.63M
June 02, 202518.6518.5518.5518.7118.1814.53M
May 30, 202518.6718.6818.6818.7818.38.4M
May 29, 20251918.7518.7519.0518.65.97M
May 28, 202518.7518.7818.7818.9418.564.67M
May 27, 202518.6518.7218.7218.8418.387.08M
May 23, 202517.7418.2718.2718.3517.744.31M
May 22, 202518.118.2318.2318.4117.937.62M
May 21, 202518.8418.1318.1318.8518.089.36M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved