5 DAY PERFORMANCE
+3.15%
1 MONTH PERFORMANCE
-2.29%
3 MONTH PERFORMANCE
+8.14%
6 MONTH PERFORMANCE
-37.31%
YEAR-TO-DATE PERFORMANCE
-34.20%
1 YEAR PERFORMANCE
-47.07%
Blue Owl Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.47 | $9.23 (-2.53%) | $9.68 | $9.23 | 20.48 M | $14.49 B |
| 06/18/2026 | $9.60 | $9.53 (-0.73%) | $9.68 | $9.39 | 26.57 M | $14.96 B |
| 06/17/2026 | $9.81 | $9.49 (-3.26%) | $10.04 | $9.47 | 18.49 M | $14.90 B |
| 06/16/2026 | $9.69 | $9.84 (1.55%) | $9.96 | $9.63 | 16.94 M | $15.45 B |
| 06/15/2026 | $9.99 | $9.61 (-3.8%) | $10.07 | $9.61 | 24.67 M | $15.09 B |
| 06/12/2026 | $9.87 | $9.68 (-1.93%) | $10.00 | $9.59 | 25.16 M | $15.20 B |
| 06/11/2026 | $9.38 | $9.72 (3.62%) | $9.81 | $9.22 | 24.16 M | $15.26 B |
| 06/10/2026 | $9.49 | $9.47 (-0.21%) | $9.74 | $9.36 | 21.26 M | $14.87 B |
| 06/09/2026 | $9.56 | $9.59 (0.31%) | $9.75 | $9.17 | 24.20 M | $15.06 B |
| 06/08/2026 | $9.79 | $9.42 (-3.78%) | $9.82 | $9.38 | 26.02 M | $14.79 B |
| 06/05/2026 | $10.12 | $9.80 (-3.16%) | $10.17 | $9.61 | 29.43 M | $15.39 B |
| 06/04/2026 | $9.74 | $10.19 (4.62%) | $10.50 | $9.74 | 43.88 M | $16.00 B |
| 06/03/2026 | $9.68 | $9.69 (0.1%) | $9.81 | $9.55 | 32.00 M | $15.22 B |
| 06/02/2026 | $10.44 | $10.07 (-3.54%) | $10.44 | $10.02 | 27.97 M | $15.81 B |
| 06/01/2026 | $10.28 | $10.47 (1.85%) | $10.74 | $10.18 | 21.65 M | $16.44 B |
| 05/29/2026 | $9.94 | $10.28 (3.42%) | $10.39 | $9.89 | 25.56 M | $16.14 B |
| 05/28/2026 | $10.05 | $9.93 (-1.19%) | $10.10 | $9.81 | 17.39 M | $15.59 B |
| 05/27/2026 | $10.14 | $10.13 (-0.1%) | $10.45 | $10.09 | 19.04 M | $15.91 B |
| 05/26/2026 | $10.01 | $10.10 (0.9%) | $10.22 | $9.99 | 10.91 M | $15.86 B |
| 05/22/2026 | $10.17 | $10.06 (-1.08%) | $10.39 | $10.00 | 15.73 M | $15.80 B |
| 05/21/2026 | $9.71 | $10.20 (5.05%) | $10.23 | $9.66 | 32.08 M | $16.02 B |
| 05/20/2026 | $9.48 | $9.73 (2.64%) | $9.79 | $9.22 | 18.34 M | $15.28 B |
| 05/19/2026 | $9.51 | $9.43 (-0.84%) | $9.57 | $9.32 | 18.08 M | $14.81 B |
| 05/18/2026 | $9.45 | $9.49 (0.42%) | $9.75 | $9.39 | 15.47 M | $14.90 B |
| 05/15/2026 | $9.75 | $9.46 (-2.97%) | $9.81 | $9.45 | 14.80 M | $14.85 B |
| 05/14/2026 | $9.89 | $9.81 (-0.81%) | $10.06 | $9.73 | 17.55 M | $15.40 B |
| 05/13/2026 | $9.72 | $9.77 (0.51%) | $9.80 | $9.35 | 22.29 M | $15.34 B |
| 05/12/2026 | $10.07 | $10.00 (-0.7%) | $10.12 | $9.71 | 39.18 M | $15.70 B |
| 05/11/2026 | $10.49 | $10.08 (-3.91%) | $10.53 | $9.98 | 27.97 M | $15.83 B |
| 05/08/2026 | $10.40 | $10.56 (1.54%) | $10.59 | $10.09 | 20.24 M | $16.58 B |
| 05/07/2026 | $10.41 | $10.35 (-0.58%) | $10.54 | $10.17 | 27.40 M | $16.25 B |
| 05/06/2026 | $10.78 | $10.54 (-2.23%) | $10.92 | $10.35 | 49.89 M | $16.55 B |
| 05/05/2026 | $10.21 | $10.75 (5.29%) | $10.81 | $10.03 | 47.88 M | $16.88 B |
| 05/04/2026 | $10.12 | $10.12 (0%) | $10.53 | $10.05 | 38.59 M | $15.89 B |
| 05/01/2026 | $10.20 | $9.98 (-2.16%) | $10.31 | $9.68 | 53.18 M | $15.67 B |
| 04/30/2026 | $9.13 | $9.75 (6.79%) | $10.16 | $9.00 | 71.88 M | $15.31 B |
| 04/29/2026 | $8.78 | $8.88 (1.14%) | $8.99 | $8.74 | 29.66 M | $13.94 B |
| 04/28/2026 | $8.88 | $8.86 (-0.23%) | $9.09 | $8.78 | 25.03 M | $13.91 B |
| 04/27/2026 | $9.12 | $8.92 (-2.19%) | $9.26 | $8.84 | 30.02 M | $14.01 B |
| 04/24/2026 | $9.49 | $9.18 (-3.27%) | $9.53 | $9.09 | 24.12 M | $14.42 B |
| 04/23/2026 | $9.69 | $9.42 (-2.79%) | $9.80 | $9.16 | 29.03 M | $14.79 B |
| 04/22/2026 | $10.05 | $9.92 (-1.29%) | $10.17 | $9.74 | 21.91 M | $15.58 B |
| 04/21/2026 | $10.01 | $9.87 (-1.4%) | $10.33 | $9.76 | 21.79 M | $15.50 B |
| 04/20/2026 | $9.75 | $9.89 (1.44%) | $9.97 | $9.67 | 15.06 M | $15.53 B |
| 04/17/2026 | $9.90 | $9.85 (-0.51%) | $10.07 | $9.65 | 33.93 M | $15.47 B |
| 04/16/2026 | $10.10 | $9.65 (-4.46%) | $10.22 | $9.59 | 31.33 M | $15.15 B |
| 04/15/2026 | $9.32 | $9.92 (6.44%) | $10.11 | $9.32 | 66.86 M | $15.58 B |
| 04/14/2026 | $8.71 | $9.17 (5.28%) | $9.28 | $8.65 | 39.80 M | $14.40 B |
| 04/13/2026 | $8.18 | $8.45 (3.3%) | $8.57 | $8.11 | 27.51 M | $13.27 B |
| 04/10/2026 | $8.29 | $8.23 (-0.72%) | $8.29 | $8.07 | 18.34 M | $12.92 B |
| 04/09/2026 | $8.26 | $8.28 (0.24%) | $8.41 | $8.13 | 18.09 M | $13.00 B |
| 04/08/2026 | $8.82 | $8.32 (-5.67%) | $8.88 | $8.29 | 28.57 M | $13.06 B |
| 04/07/2026 | $8.40 | $8.47 (0.83%) | $8.55 | $8.34 | 15.28 M | $13.30 B |
| 04/06/2026 | $8.60 | $8.45 (-1.74%) | $8.65 | $8.37 | 23.12 M | $13.27 B |
| 04/02/2026 | $8.24 | $8.57 (4%) | $8.73 | $7.95 | 65.55 M | $13.46 B |
| 04/01/2026 | $9.28 | $8.71 (-6.14%) | $9.28 | $8.62 | 25.18 M | $13.68 B |
| 03/31/2026 | $9.23 | $9.13 (-1.08%) | $9.28 | $8.90 | 19.98 M | $14.34 B |
| 03/30/2026 | $8.90 | $9.07 (1.91%) | $9.24 | $8.82 | 20.01 M | $14.24 B |
| 03/27/2026 | $8.85 | $8.84 (-0.11%) | $9.03 | $8.82 | 19.44 M | $13.88 B |
| 03/26/2026 | $8.94 | $9.02 (0.89%) | $9.21 | $8.90 | 19.70 M | $14.16 B |
| 03/25/2026 | $9.14 | $9.03 (-1.2%) | $9.27 | $8.72 | 15.98 M | $14.18 B |
| 03/24/2026 | $8.84 | $8.96 (1.36%) | $9.10 | $8.80 | 25.48 M | $14.07 B |
| 03/23/2026 | $9.16 | $9.09 (-0.76%) | $9.38 | $9.07 | 25.31 M | $14.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
