Skip to main content

Blue Owl Capital Inc (NY: OWL )

16.69 -0.04 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.56 10.60 10.21 10.59 11,905,392 +0.08(+0.80%)
Nov 29, 2022 10.67 10.71 10.45 10.51 2,430,055 -0.05(-0.44%)
Nov 28, 2022 10.81 10.90 10.52 10.55 2,701,459 -0.42(-3.84%)
Nov 25, 2022 10.90 10.98 10.75 10.98 1,171,024 +0.04(+0.34%)
Nov 23, 2022 10.89 11.01 10.86 10.94 2,424,496 +0.07(+0.60%)
Nov 22, 2022 11.15 11.27 10.82 10.87 2,570,350 -0.25(-2.27%)
Nov 21, 2022 11.08 11.39 11.06 11.13 3,291,941 +0.00(+0.00%)
Nov 18, 2022 11.35 11.47 11.09 11.13 1,609,255 +0.01(+0.08%)
Nov 17, 2022 11.06 11.19 10.97 11.12 2,195,771 -0.16(-1.40%)
Nov 16, 2022 11.58 11.60 11.27 11.28 3,196,438 -0.42(-3.57%)
Nov 15, 2022 11.85 12.09 11.55 11.69 3,633,204 +0.16(+1.37%)
Nov 14, 2022 12.33 12.36 11.50 11.54 4,308,406 -1.02(-8.13%)
Nov 11, 2022 11.79 12.83 11.79 12.56 10,037,999 +0.68(+5.70%)
Nov 10, 2022 11.13 11.99 10.80 11.88 13,476,998 +1.30(+12.28%)
Nov 09, 2022 10.56 10.75 10.43 10.58 3,057,341 -0.14(-1.30%)
Nov 08, 2022 10.37 10.89 10.32 10.72 11,043,708 +0.36(+3.49%)
Nov 07, 2022 9.818 10.43 9.772 10.36 7,262,465 +0.71(+7.31%)
Nov 04, 2022 9.299 9.739 9.002 9.651 5,496,010 +0.84(+9.59%)
Nov 03, 2022 8.872 8.988 8.737 8.807 4,077,762 -0.24(-2.67%)
Nov 02, 2022 9.317 9.029 9.048 4,109,480 -0.28(-2.99%)
Nov 01, 2022 9.503 9.521 9.118 9.326 3,274,244 +0.03(+0.30%)
Oct 31, 2022 9.336 9.428 9.243 9.299 2,143,942 -0.09(-0.99%)
Oct 28, 2022 9.067 9.438 9.029 9.391 2,337,002 +0.32(+3.58%)
Oct 27, 2022 9.224 9.331 9.039 9.067 2,169,450 -0.08(-0.91%)
Oct 26, 2022 9.002 9.382 8.937 9.150 3,225,087 +0.15(+1.65%)
Oct 25, 2022 8.426 9.002 8.426 9.002 4,019,256 +0.64(+7.66%)
Oct 24, 2022 8.343 8.482 8.013 8.361 3,141,770 +0.06(+0.78%)
Oct 21, 2022 8.036 8.361 7.920 8.296 3,246,058 +0.21(+2.64%)
Oct 20, 2022 8.380 8.528 8.036 8.083 4,471,947 -0.28(-3.33%)
Oct 19, 2022 8.584 8.686 8.259 8.361 3,305,310 -0.41(-4.66%)
Oct 18, 2022 8.797 9.011 8.686 8.770 4,805,224 +0.25(+2.94%)
Oct 17, 2022 8.129 8.519 8.129 8.519 3,874,460 +0.57(+7.12%)
Oct 14, 2022 8.157 8.343 7.698 7.953 7,327,252 +0.01(+0.12%)
Oct 13, 2022 7.702 8.050 7.475 7.944 8,273,927 -0.02(-0.23%)
Oct 12, 2022 8.148 8.222 7.879 7.962 4,116,075 -0.22(-2.72%)
Oct 11, 2022 8.445 8.500 8.023 8.185 6,747,538 -0.32(-3.82%)
Oct 10, 2022 8.565 8.677 8.445 8.510 3,531,605 -0.01(-0.11%)
Oct 07, 2022 8.640 8.760 8.352 8.519 6,521,845 -0.27(-3.06%)
Oct 06, 2022 8.797 9.053 8.709 8.788 2,374,539 -0.06(-0.73%)
Oct 05, 2022 8.964 9.113 8.774 8.853 5,211,412 -0.32(-3.44%)
Oct 04, 2022 9.002 9.308 8.964 9.169 4,421,878 +0.38(+4.33%)
Oct 03, 2022 8.668 8.876 8.556 8.788 3,511,808 +0.22(+2.60%)
Sep 30, 2022 8.528 8.807 8.519 8.565 4,463,721 -0.05(-0.54%)
Sep 29, 2022 8.732 8.797 8.528 8.612 5,853,995 -0.30(-3.33%)
Sep 28, 2022 8.695 8.964 8.668 8.909 2,161,747 +0.25(+2.89%)
Sep 27, 2022 8.825 8.946 8.603 8.658 3,055,886 +0.00(+0.00%)
Sep 26, 2022 9.039 9.196 8.640 8.658 4,401,210 -0.41(-4.50%)
Sep 23, 2022 9.419 9.466 8.955 9.067 4,688,379 -0.49(-5.15%)
Sep 22, 2022 9.883 9.967 9.456 9.558 2,865,642 -0.32(-3.20%)
Sep 21, 2022 10.16 10.33 9.855 9.874 2,202,733 -0.15(-1.48%)
Sep 20, 2022 10.15 10.22 9.892 10.02 2,634,993 -0.19(-1.82%)
Sep 19, 2022 9.948 10.24 9.948 10.21 2,990,183 +0.09(+0.92%)
Sep 16, 2022 10.06 10.14 9.837 10.12 3,432,669 -0.11(-1.09%)
Sep 15, 2022 10.20 10.65 10.20 10.23 3,418,262 -0.02(-0.18%)
Sep 14, 2022 10.29 10.32 10.15 10.25 2,588,945 -0.01(-0.09%)
Sep 13, 2022 10.54 10.63 10.21 10.25 2,442,462 -0.56(-5.15%)
Sep 12, 2022 10.91 10.98 10.74 10.81 1,637,287 +0.08(+0.78%)
Sep 09, 2022 10.62 10.85 10.58 10.73 1,446,201 +0.23(+2.21%)
Sep 08, 2022 10.27 10.51 10.19 10.50 1,661,514 +0.05(+0.44%)
Sep 07, 2022 10.17 10.48 10.06 10.45 2,379,850 +0.29(+2.83%)
Sep 06, 2022 10.06 10.17 9.892 10.16 3,346,365 +0.13(+1.29%)
Sep 02, 2022 10.37 10.47 10.01 10.03 2,299,827 -0.18(-1.73%)
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.