Skip to main content

Blue Owl Capital Inc (NY: OWL )

20.88 +0.76 (+3.78%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 20.52 20.97 20.39 20.88 5,667,744 +0.76(+3.78%)
Oct 03, 2024 19.73 20.12 19.68 20.12 6,003,392 +0.42(+2.13%)
Oct 02, 2024 19.52 20.06 19.40 19.70 4,312,706 +0.19(+0.97%)
Oct 01, 2024 19.22 19.62 18.93 19.51 4,769,479 +0.15(+0.77%)
Sep 30, 2024 19.13 19.38 19.05 19.36 4,887,173 +0.12(+0.62%)
Sep 27, 2024 19.09 19.36 18.90 19.24 4,219,468 +0.29(+1.53%)
Sep 26, 2024 19.38 19.49 18.86 18.95 3,753,766 -0.28(-1.46%)
Sep 25, 2024 19.28 19.28 18.93 19.23 4,704,226 +0.09(+0.47%)
Sep 24, 2024 18.97 19.16 18.68 19.14 4,636,355 +0.28(+1.48%)
Sep 23, 2024 18.90 19.02 18.60 18.86 3,756,301 +0.08(+0.43%)
Sep 20, 2024 18.70 18.96 18.58 18.78 14,897,285 -0.06(-0.32%)
Sep 19, 2024 18.66 18.94 18.37 18.84 5,083,832 +0.67(+3.69%)
Sep 18, 2024 18.28 18.64 18.16 18.17 4,358,177 -0.03(-0.16%)
Sep 17, 2024 18.17 18.38 17.99 18.20 5,781,133 +0.17(+0.94%)
Sep 16, 2024 17.59 18.10 17.53 18.03 3,528,274 +0.49(+2.79%)
Sep 13, 2024 17.29 17.68 17.19 17.54 5,225,122 +0.36(+2.10%)
Sep 12, 2024 16.94 17.21 16.88 17.18 2,859,150 +0.22(+1.30%)
Sep 11, 2024 16.62 16.98 16.42 16.96 2,995,446 +0.23(+1.37%)
Sep 10, 2024 16.61 16.73 16.35 16.73 2,161,503 +0.13(+0.78%)
Sep 09, 2024 16.24 16.74 16.24 16.60 3,876,400 +0.49(+3.04%)
Sep 06, 2024 16.50 16.59 16.05 16.11 4,889,860 -0.39(-2.36%)
Sep 05, 2024 16.68 16.75 16.38 16.50 5,132,269 -0.14(-0.84%)
Sep 04, 2024 16.84 17.03 16.50 16.64 7,986,842 -0.41(-2.40%)
Sep 03, 2024 17.57 17.59 17.04 17.05 3,486,986 -0.59(-3.34%)
Aug 30, 2024 17.75 17.84 17.39 17.64 4,260,233 -0.07(-0.40%)
Aug 29, 2024 17.30 17.80 17.25 17.71 4,491,742 +0.50(+2.91%)
Aug 28, 2024 17.48 17.61 17.21 17.21 2,859,740 -0.36(-2.05%)
Aug 27, 2024 17.37 17.80 17.35 17.57 2,053,979 +0.10(+0.57%)
Aug 26, 2024 17.49 17.67 17.37 17.47 4,244,709 +0.10(+0.58%)
Aug 23, 2024 17.46 17.67 17.33 17.37 4,647,551 +0.05(+0.29%)
Aug 22, 2024 17.35 17.46 17.26 17.32 2,717,865 -0.05(-0.29%)
Aug 21, 2024 17.50 17.62 17.20 17.37 6,916,850 -0.13(-0.74%)
Aug 20, 2024 17.63 17.68 17.37 17.50 2,796,323 -0.19(-1.06%)
Aug 19, 2024 17.67 17.74 17.50 17.69 4,112,030 +0.07(+0.39%)
Aug 16, 2024 17.88 17.91 17.57 17.62 2,923,513 -0.23(-1.28%)
Aug 15, 2024 17.78 17.96 17.69 17.85 2,975,320 +0.32(+1.81%)
Aug 14, 2024 17.23 17.53 17.10 17.53 3,830,638 +0.41(+2.37%)
Aug 13, 2024 16.88 17.21 16.72 17.12 5,436,021 +0.36(+2.13%)
Aug 12, 2024 16.98 17.06 16.72 16.77 2,924,867 -0.15(-0.88%)
Aug 09, 2024 16.76 16.94 16.60 16.92 3,747,694 +0.20(+1.18%)
Aug 08, 2024 16.35 16.77 16.14 16.72 3,875,908 +0.60(+3.75%)
Aug 07, 2024 16.56 16.73 16.07 16.11 6,623,718 -0.10(-0.61%)
Aug 06, 2024 15.84 16.50 15.79 16.21 10,614,779 +0.56(+3.61%)
Aug 05, 2024 15.43 15.93 15.02 15.65 10,333,949 -0.45(-2.77%)
Aug 02, 2024 16.84 16.89 16.03 16.09 15,734,623 -0.91(-5.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.