Skip to main content

Blue Owl Capital Inc (NY: OWL )

18.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.