Blue Owl Capital Inc. Class A Common Stock (OWL)

12.30
-0.19 (-1.52%)
NYSE · Last Trade: Feb 14th, 2:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blue Owl Capital Inc. Class A Common Stock (OWL)

DateOpenHighLowCloseVolumeAdjusted Close
2/13/202612.5212.6412.1712.3024,308,46012.30
2/12/202612.6412.8411.9912.4927,703,13812.49
2/11/202613.0413.1012.4312.6121,429,09112.61
2/10/202612.6012.9812.5112.9728,443,12212.97
2/09/202612.5712.8812.3812.6431,707,00112.64
2/06/202612.2312.5911.9212.5237,275,48812.52
2/05/202612.2112.4010.8811.6368,436,32111.63
2/04/202612.1612.3411.7412.0650,024,51312.06
2/03/202613.2313.2311.6512.1171,493,61312.11
2/02/202613.5513.6113.2013.4225,123,11213.42
1/30/202613.9014.1613.4513.6421,727,17513.64
1/29/202614.7715.0113.9213.9923,127,71313.99
1/28/202614.6314.7314.4114.5011,249,77014.50
1/27/202614.5014.8114.4214.5313,096,48414.53
1/26/202614.9315.0914.4614.6117,910,99114.61
1/23/202615.6115.6415.0515.149,188,18815.14
1/22/202615.8916.0215.6415.697,468,32015.69
1/21/202615.5915.7915.3715.7612,999,01215.76
1/20/202615.5616.1115.2715.3516,914,99615.35
1/16/202615.8116.1115.6915.936,455,19615.93
1/15/202615.6815.9515.6415.795,086,92715.79
1/14/202615.2015.6115.0615.607,466,49115.60
1/13/202615.7815.8415.1315.3010,490,55015.30
1/12/202615.5615.8615.4915.786,218,47915.78
1/09/202615.9316.0615.6615.737,682,69115.73
1/08/202615.4516.0115.2815.7812,218,26415.78
1/07/202616.0716.1115.2015.5817,069,40215.58
1/06/202615.6916.1515.5016.0414,530,13616.04
1/05/202615.3416.1615.3415.8711,050,87015.87
1/02/202615.0515.4714.9915.3110,527,69715.31
12/31/202514.9915.1314.9014.948,757,60114.94
12/30/202515.1915.3714.9614.999,110,27614.99
12/29/202514.9715.2914.9715.2511,884,34515.25
12/26/202515.4715.4914.9815.0311,392,35415.03
12/24/202515.5915.6515.3115.4611,490,17415.46
12/23/202515.7616.0515.6315.687,176,08115.68
12/22/202515.5516.0915.5415.8810,491,29315.88
12/19/202515.5715.6115.3515.3911,927,54015.39
12/18/202515.6715.8815.4415.4811,986,44615.48
12/17/202515.8716.2215.3515.3916,876,28815.39
12/16/202515.6815.9015.6115.8311,508,11415.83
12/15/202515.8016.2615.5515.5910,380,04715.59
12/12/202516.1516.2515.4515.6515,327,12015.65
12/11/202516.4916.5215.9116.1113,725,39216.11
12/10/202516.8917.0016.1416.5618,307,48516.56
12/09/202516.0016.8415.8716.6714,562,27016.67
12/08/202516.2516.3216.0116.028,284,29716.02
12/05/202516.0916.4815.9916.2411,401,30516.24
12/04/202515.9116.1815.9016.0621,177,74316.06
12/03/202515.0015.8014.9815.6615,552,31615.66
12/02/202515.0315.1814.9014.919,652,33914.91
12/01/202514.7815.1914.7315.0314,030,79315.03
11/28/202514.9015.0614.8315.005,125,69015.00
11/26/202514.5914.9014.5014.7510,447,76014.75
11/25/202514.1814.4614.1014.459,840,88514.45
11/24/202514.0814.2313.8714.1611,259,45914.16
11/21/202513.7914.1013.4914.0320,035,94414.03
11/20/202514.0014.3513.6213.7421,872,51113.74
11/19/202514.0214.3913.2513.7931,343,89313.79
11/18/202513.5614.0513.4413.9124,925,32113.91
11/17/202514.3514.3913.3613.7730,153,96813.77
11/14/202514.5314.9314.3814.6210,711,13914.62