Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	18.90	19.01	18.75	19.00	6,450,946	+0.12(+0.64%)
May 16, 2024	18.84	19.12	18.68	18.88	5,433,116	+0.05(+0.27%)
May 15, 2024	18.69	18.98	18.57	18.83	6,011,875	+0.31(+1.67%)
May 14, 2024	18.47	18.73	18.43	18.52	4,722,685	+0.13(+0.71%)
May 13, 2024	18.60	18.79	18.35	18.39	4,389,712	-0.16(-0.86%)
May 10, 2024	18.69	18.85	18.49	18.55	4,640,712	+0.02(+0.11%)
May 09, 2024	18.30	18.59	18.03	18.53	6,530,895	+0.12(+0.65%)
May 08, 2024	18.09	18.42	18.03	18.41	9,165,386	+0.29(+1.60%)
May 07, 2024	17.94	18.30	17.93	18.12	14,605,560	-0.27(-1.47%)
May 06, 2024	18.00	18.39	17.91	18.39	4,336,174	+0.44(+2.45%)
May 03, 2024	18.29	18.29	17.73	17.95	6,892,902	-0.16(-0.88%)
May 02, 2024	19.72	19.78	17.90	18.11	7,807,609	-0.54(-2.90%)
May 01, 2024	18.84	19.05	18.55	18.65	4,710,828	-0.24(-1.27%)
Apr 30, 2024	18.91	19.24	18.78	18.89	3,790,686	-0.15(-0.79%)
Apr 29, 2024	18.89	19.18	18.82	19.04	5,126,668	+0.25(+1.33%)
Apr 26, 2024	18.63	18.83	18.53	18.79	2,294,565	+0.22(+1.18%)
Apr 25, 2024	18.56	18.76	18.26	18.57	4,807,110	-0.21(-1.12%)
Apr 24, 2024	18.69	18.85	18.55	18.78	3,226,369	+0.08(+0.43%)
Apr 23, 2024	18.31	18.82	18.25	18.70	5,063,285	+0.25(+1.36%)
Apr 22, 2024	18.43	18.60	18.20	18.45	2,841,967	+0.19(+1.04%)
Apr 19, 2024	18.25	18.57	18.11	18.26	2,491,264	-0.11(-0.60%)
Apr 18, 2024	18.40	18.63	18.27	18.37	2,890,199	+0.06(+0.33%)
Apr 17, 2024	18.50	18.58	18.14	18.31	2,840,204	-0.04(-0.22%)
Apr 16, 2024	17.97	18.36	17.85	18.35	3,696,151	+0.28(+1.55%)
Apr 15, 2024	18.67	18.93	17.98	18.07	3,404,153	-0.47(-2.54%)
Apr 12, 2024	18.78	18.86	18.43	18.54	2,401,375	-0.33(-1.75%)
Apr 11, 2024	18.91	18.94	18.70	18.87	2,427,883	-0.06(-0.32%)
Apr 10, 2024	19.03	19.30	18.80	18.93	3,436,895	-0.41(-2.12%)
Apr 09, 2024	19.60	19.86	19.06	19.34	2,735,628	-0.26(-1.33%)
Apr 08, 2024	19.37	19.64	19.32	19.60	5,612,201	+0.32(+1.66%)
Apr 05, 2024	19.02	19.37	19.00	19.28	4,807,864	+0.24(+1.26%)
Apr 04, 2024	19.51	19.63	18.98	19.04	4,029,791	-0.34(-1.75%)
Apr 03, 2024	19.16	19.87	19.08	19.38	8,222,938	+0.87(+4.70%)
Apr 02, 2024	18.60	18.72	18.34	18.51	4,876,999	-0.06(-0.32%)
Apr 01, 2024	18.81	18.85	18.56	18.57	2,958,774	-0.29(-1.54%)
Mar 28, 2024	18.84	18.94	18.93	18.86	4,749,946	+0.08(+0.43%)
Mar 27, 2024	18.80	18.84	18.66	18.78	4,129,087	+0.15(+0.81%)
Mar 26, 2024	18.56	18.73	18.54	18.63	3,652,245	+0.16(+0.87%)
Mar 25, 2024	18.24	18.48	18.16	18.47	3,223,341	+0.23(+1.26%)
Mar 22, 2024	18.66	18.72	18.21	18.24	3,633,457	-0.37(-1.99%)
Mar 21, 2024	18.11	18.81	18.11	18.61	5,069,237	+0.67(+3.73%)
Mar 20, 2024	17.67	17.99	17.58	17.94	3,341,900	+0.24(+1.36%)
Mar 19, 2024	17.31	17.73	17.24	17.70	3,128,389	+0.27(+1.55%)
Mar 18, 2024	17.38	17.56	17.13	17.43	2,201,083	+0.12(+0.69%)
Mar 15, 2024	17.26	17.51	17.25	17.31	3,291,605	-0.03(-0.17%)
Mar 14, 2024	17.46	17.52	17.18	17.34	4,227,241	-0.17(-0.97%)
Mar 13, 2024	17.53	17.63	17.45	17.51	3,665,221	+0.02(+0.11%)
Mar 12, 2024	17.40	17.54	17.34	17.49	2,857,747	+0.10(+0.58%)
Mar 11, 2024	17.55	17.57	17.36	17.39	4,131,149	-0.22(-1.25%)
Mar 08, 2024	17.63	17.81	17.59	17.61	3,434,659	+0.02(+0.11%)
Mar 07, 2024	17.88	17.98	17.58	17.59	4,451,874	-0.22(-1.24%)
Mar 06, 2024	18.10	18.12	17.73	17.81	2,664,700	-0.09(-0.50%)
Mar 05, 2024	18.09	18.09	17.77	17.90	5,492,136	-0.20(-1.10%)
Mar 04, 2024	17.99	18.21	17.84	18.10	7,245,671	+0.12(+0.67%)
Mar 01, 2024	18.00	18.04	17.83	17.98	3,967,218	+0.02(+0.11%)
Feb 29, 2024	17.94	18.00	17.86	17.96	5,034,185	+0.14(+0.79%)
Feb 28, 2024	17.96	18.04	17.75	17.82	4,891,727	-0.17(-0.94%)
Feb 27, 2024	18.00	18.10	17.75	17.99	6,914,930	+0.12(+0.67%)
Feb 26, 2024	17.75	17.96	17.68	17.87	7,328,420	-0.13(-0.72%)
Feb 23, 2024	18.00	18.02	17.86	18.00	4,105,946	+0.05(+0.28%)
Feb 22, 2024	17.93	18.04	17.83	17.95	3,158,158	+0.28(+1.58%)
Feb 21, 2024	17.56	17.71	17.48	17.67	3,534,982	+0.02(+0.11%)
Feb 20, 2024	17.47	17.70	17.39	17.65	4,486,947	+0.01(+0.06%)
Feb 16, 2024	17.83	17.95	17.63	17.64	5,152,330	-0.24(-1.33%)
Feb 15, 2024	18.04	18.10	17.63	17.88	6,710,515	-0.01(-0.06%)
Feb 14, 2024	17.46	17.92	17.39	17.89	9,072,981	+0.66(+3.86%)
Feb 13, 2024	17.19	17.49	16.98	17.22	6,333,850	-0.33(-1.87%)
Feb 12, 2024	17.36	17.66	17.21	17.55	6,974,879	+0.22(+1.26%)
Feb 09, 2024	16.93	18.19	16.93	17.33	17,232,118	+1.07(+6.59%)
Feb 08, 2024	16.06	16.37	16.04	16.26	6,247,339	+0.25(+1.55%)
Feb 07, 2024	15.74	16.09	15.64	16.01	5,605,233	+0.36(+2.28%)
Feb 06, 2024	15.59	15.78	15.50	15.66	2,798,060	+0.06(+0.38%)
Feb 05, 2024	15.68	15.68	15.47	15.60	2,516,727	-0.18(-1.13%)
Feb 02, 2024	15.37	15.87	15.32	15.78	6,070,364	+0.33(+2.12%)
Feb 01, 2024	15.41	15.52	15.14	15.45	6,090,721	+0.03(+0.19%)
Jan 31, 2024	15.64	15.75	15.41	15.42	6,379,523	-0.26(-1.65%)
Jan 30, 2024	15.80	15.85	15.58	15.68	6,443,919	-0.16(-1.00%)
Jan 29, 2024	15.73	15.95	15.72	15.83	4,174,127	+0.11(+0.69%)
Jan 26, 2024	15.76	15.94	15.66	15.73	3,589,767	-0.02(-0.13%)
Jan 25, 2024	15.55	15.82	15.47	15.75	5,822,394	+0.31(+1.99%)
Jan 24, 2024	15.28	15.54	15.21	15.44	5,336,901	+0.34(+2.23%)
Jan 23, 2024	15.30	15.35	15.10	15.10	2,124,430	-0.15(-0.98%)
Jan 22, 2024	15.39	15.58	15.22	15.25	2,671,268	-0.07(-0.45%)
Jan 19, 2024	15.07	15.34	14.96	15.32	3,498,765	+0.34(+2.25%)
Jan 18, 2024	15.10	15.10	14.73	14.98	2,957,340	+0.00(+0.00%)
Jan 17, 2024	14.99	15.18	14.85	14.98	5,070,937	+0.38(+2.58%)
Jan 16, 2024	14.56	14.61	14.31	14.60	2,997,469	-0.12(-0.81%)
Jan 12, 2024	14.75	14.92	14.63	14.72	3,390,341	+0.07(+0.47%)
Jan 11, 2024	14.61	14.79	14.47	14.65	2,720,068	+0.14(+0.96%)
Jan 10, 2024	14.55	14.62	14.45	14.52	3,343,702	-0.01(-0.07%)
Jan 09, 2024	14.70	14.75	14.50	14.52	3,394,375	-0.32(-2.14%)
Jan 08, 2024	14.59	14.84	14.56	14.84	2,402,131	+0.25(+1.70%)
Jan 05, 2024	14.69	14.80	14.58	14.59	3,068,990	-0.10(-0.68%)
Jan 04, 2024	14.53	14.86	14.46	14.69	3,446,597	+0.15(+1.02%)
Jan 03, 2024	14.26	14.66	14.26	14.54	4,680,408	+0.06(+0.41%)
Jan 02, 2024	14.62	14.65	14.31	14.49	3,236,072	-0.30(-2.01%)
Dec 29, 2023	14.79	14.93	14.68	14.78	2,372,691	-0.18(-1.19%)
Dec 28, 2023	15.01	15.09	14.91	14.96	1,596,967	-0.09(-0.59%)
Dec 27, 2023	14.99	15.14	14.94	15.05	2,517,564	+0.06(+0.40%)
Dec 26, 2023	14.81	15.09	14.77	14.99	3,012,913	+0.14(+0.94%)
Dec 22, 2023	14.89	14.98	14.82	14.85	2,972,691	-0.01(-0.07%)
Dec 21, 2023	14.76	14.93	14.55	14.86	6,567,877	+0.19(+1.28%)
Dec 20, 2023	14.78	14.90	14.63	14.67	5,312,850	-0.06(-0.40%)
Dec 19, 2023	14.39	14.75	14.31	14.73	4,459,250	+0.46(+3.20%)
Dec 18, 2023	14.17	14.38	14.17	14.28	5,556,218	+0.07(+0.49%)
Dec 15, 2023	14.11	14.24	13.95	14.21	7,509,174	+0.11(+0.77%)
Dec 14, 2023	13.53	14.16	13.50	14.10	9,258,253	+0.79(+5.97%)
Dec 13, 2023	13.01	13.31	12.91	13.30	8,864,230	+0.31(+2.37%)
Dec 12, 2023	13.14	13.21	12.97	13.00	5,204,232	-0.15(-1.13%)
Dec 11, 2023	13.15	13.25	13.07	13.15	3,832,402	-0.01(-0.08%)
Dec 08, 2023	13.29	13.36	13.12	13.16	6,077,414	-0.19(-1.41%)
Dec 07, 2023	13.17	13.49	13.08	13.34	10,793,087	+0.26(+1.97%)
Dec 06, 2023	13.26	13.31	12.92	13.09	5,741,387	-0.10(-0.75%)
Dec 05, 2023	13.21	13.25	13.01	13.19	6,411,808	-0.05(-0.37%)
Dec 04, 2023	13.38	13.41	13.05	13.24	7,585,159	-0.27(-1.98%)
Dec 01, 2023	13.32	13.51	13.17	13.50	13,338,382	+0.13(+0.96%)
Nov 30, 2023	13.34	13.44	13.27	13.37	5,149,106	+0.01(+0.07%)
Nov 29, 2023	13.41	13.53	13.34	13.36	5,035,489	+0.03(+0.22%)
Nov 28, 2023	13.30	13.42	13.25	13.33	3,779,738	+0.04(+0.30%)
Nov 27, 2023	13.41	13.44	13.27	13.29	4,166,161	-0.16(-1.18%)
Nov 24, 2023	13.41	13.52	13.41	13.45	2,071,684	-0.02(-0.15%)
Nov 22, 2023	13.52	13.59	13.39	13.47	3,065,770	+0.04(+0.30%)
Nov 21, 2023	13.53	13.60	13.40	13.43	3,020,244	-0.17(-1.24%)
Nov 20, 2023	13.53	13.64	13.47	13.60	4,019,438	+0.12(+0.88%)
Nov 17, 2023	13.43	13.54	13.39	13.48	4,005,252	+0.16(+1.19%)
Nov 16, 2023	13.46	13.52	13.26	13.32	3,961,216	-0.14(-1.02%)
Nov 15, 2023	13.69	13.73	13.38	13.46	7,406,971	-0.19(-1.37%)
Nov 14, 2023	13.64	13.77	13.50	13.65	4,145,719	+0.30(+2.28%)
Nov 13, 2023	13.09	13.50	13.06	13.34	3,196,181	+0.16(+1.19%)
Nov 10, 2023	13.09	13.21	12.97	13.19	2,139,338	+0.20(+1.51%)
Nov 09, 2023	13.08	13.31	12.96	12.99	2,736,146	-0.03(-0.23%)
Nov 08, 2023	12.74	13.08	12.72	13.02	3,003,742	+0.27(+2.16%)
Nov 07, 2023	12.77	12.93	12.67	12.75	2,497,346	-0.06(-0.46%)
Nov 06, 2023	13.01	13.07	12.60	12.80	3,280,685	-0.22(-1.66%)
Nov 03, 2023	12.50	13.03	12.48	13.02	4,753,434	+0.81(+6.59%)
Nov 02, 2023	12.62	12.72	12.02	12.21	5,547,629	-0.11(-0.88%)
Nov 01, 2023	12.19	12.38	12.13	12.32	5,081,597	+0.22(+1.78%)
Oct 31, 2023	12.14	12.18	11.97	12.11	3,282,460	+0.04(+0.33%)
Oct 30, 2023	12.09	12.21	11.93	12.07	3,503,833	+0.06(+0.49%)
Oct 27, 2023	12.25	12.25	11.94	12.01	2,874,112	-0.18(-1.45%)
Oct 26, 2023	11.98	12.34	11.98	12.19	2,534,528	+0.20(+1.64%)
Oct 25, 2023	12.24	12.30	11.90	11.99	3,521,441	-0.37(-3.02%)
Oct 24, 2023	12.27	12.53	12.27	12.36	3,970,477	+0.19(+1.53%)
Oct 23, 2023	12.09	12.29	11.89	12.18	3,741,016	+0.03(+0.24%)
Oct 20, 2023	12.15	12.34	11.93	12.15	7,330,595	-0.29(-2.37%)
Oct 19, 2023	12.75	12.85	12.43	12.44	5,472,227	-0.34(-2.69%)
Oct 18, 2023	13.00	13.00	12.50	12.78	7,077,101	-0.31(-2.40%)
Oct 17, 2023	13.08	13.29	13.03	13.10	3,944,878	-0.10(-0.74%)
Oct 16, 2023	13.02	13.26	12.91	13.20	3,276,217	+0.31(+2.44%)
Oct 13, 2023	13.31	13.31	12.70	12.88	4,357,013	-0.39(-2.96%)
Oct 12, 2023	13.60	13.63	13.20	13.28	6,738,886	-0.31(-2.31%)
Oct 11, 2023	13.34	13.60	13.29	13.59	4,915,001	+0.25(+1.84%)
Oct 10, 2023	13.48	13.50	13.27	13.34	6,052,070	-0.13(-0.95%)
Oct 09, 2023	13.11	13.56	13.06	13.47	7,182,632	+0.07(+0.51%)
Oct 06, 2023	13.03	13.61	12.92	13.40	10,045,818	+0.34(+2.63%)
Oct 05, 2023	12.72	13.09	12.58	13.06	7,187,757	+0.48(+3.82%)
Oct 04, 2023	12.50	12.65	12.37	12.58	4,398,279	+0.14(+1.11%)
Oct 03, 2023	12.46	12.57	12.31	12.44	11,219,037	-0.10(-0.78%)

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.

Blue Owl Capital Inc (NY: OWL )

Historical Prices

Sections

Services

Contact Information

Follow Us