5 DAY PERFORMANCE
+20.80%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
-3.73%
6 MONTH PERFORMANCE
+33.75%
YEAR-TO-DATE PERFORMANCE
+0.86%
1 YEAR PERFORMANCE
+33.98%
Blue Owl Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.40 | $18.97 (-2.22%) | $19.49 | $18.82 | 4.86 M | $10.41 B |
| 03/11/2025 | $18.61 | $18.86 (1.34%) | $19.25 | $18.58 | 8.26 M | $10.35 B |
| 03/10/2025 | $18.60 | $18.56 (-0.22%) | $18.88 | $18.25 | 11.28 M | $10.19 B |
| 03/07/2025 | $19.43 | $19.42 (-0.05%) | $19.55 | $18.47 | 8.90 M | $10.66 B |
| 03/06/2025 | $19.75 | $19.36 (-1.97%) | $20.47 | $19.23 | 9.76 M | $10.63 B |
| 03/05/2025 | $19.86 | $20.37 (2.57%) | $20.42 | $19.53 | 8.60 M | $11.18 B |
| 03/04/2025 | $20.55 | $19.78 (-3.75%) | $20.55 | $19.38 | 13.32 M | $10.86 B |
| 03/03/2025 | $21.68 | $20.83 (-3.92%) | $21.89 | $20.59 | 7.35 M | $11.44 B |
| 02/28/2025 | $21.25 | $21.53 (1.32%) | $21.61 | $21.15 | 6.44 M | $11.82 B |
| 02/27/2025 | $21.95 | $21.22 (-3.33%) | $22.25 | $21.18 | 10.69 M | $11.65 B |
| 02/26/2025 | $21.46 | $21.76 (1.4%) | $22.22 | $21.43 | 9.67 M | $11.95 B |
| 02/25/2025 | $21.70 | $21.26 (-2.03%) | $21.77 | $20.70 | 6.87 M | $11.67 B |
| 02/24/2025 | $22.41 | $21.77 (-2.86%) | $22.41 | $21.21 | 6.34 M | $12.52 B |
| 02/21/2025 | $23.24 | $22.13 (-4.78%) | $23.34 | $21.93 | 6.75 M | $12.15 B |
| 02/20/2025 | $23.89 | $23.10 (-3.31%) | $23.98 | $22.65 | 4.90 M | $12.68 B |
| 02/19/2025 | $23.93 | $23.99 (0.25%) | $24.08 | $23.48 | 3.11 M | $13.17 B |
| 02/18/2025 | $24.17 | $24.14 (-0.12%) | $24.28 | $23.85 | 4.26 M | $13.25 B |
| 02/14/2025 | $23.53 | $23.94 (1.74%) | $24.00 | $23.34 | 3.78 M | $13.77 B |
| 02/13/2025 | $23.55 | $23.52 (-0.13%) | $24.00 | $23.18 | 4.65 M | $13.53 B |
| 02/12/2025 | $23.23 | $23.30 (0.3%) | $23.48 | $22.98 | 4.23 M | $13.40 B |
| 02/11/2025 | $23.69 | $23.56 (-0.55%) | $23.69 | $23.17 | 7.07 M | $13.55 B |
| 02/10/2025 | $23.90 | $23.75 (-0.63%) | $24.00 | $23.30 | 5.88 M | $13.66 B |
| 02/07/2025 | $24.73 | $23.56 (-4.73%) | $24.94 | $23.38 | 8.40 M | $13.55 B |
| 02/06/2025 | $25.23 | $24.77 (-1.82%) | $25.89 | $24.31 | 7.12 M | $14.25 B |
| 02/05/2025 | $24.43 | $24.95 (2.13%) | $25.01 | $24.34 | 8.46 M | $14.35 B |
| 02/04/2025 | $25.38 | $24.64 (-2.92%) | $25.44 | $24.53 | 8.02 M | $14.17 B |
| 02/03/2025 | $25.17 | $25.43 (1.03%) | $25.78 | $25.02 | 4.35 M | $14.63 B |
| 01/31/2025 | $26.09 | $26.01 (-0.31%) | $26.35 | $25.87 | 5.14 M | $14.96 B |
| 01/30/2025 | $25.90 | $25.81 (-0.35%) | $26.06 | $25.59 | 2.99 M | $14.85 B |
| 01/29/2025 | $25.67 | $25.64 (-0.12%) | $25.99 | $25.41 | 2.87 M | $14.75 B |
| 01/28/2025 | $25.55 | $25.69 (0.55%) | $25.74 | $25.21 | 4.95 M | $14.78 B |
| 01/27/2025 | $26.00 | $25.31 (-2.65%) | $26.00 | $24.75 | 6.36 M | $14.56 B |
| 01/24/2025 | $26.00 | $26.68 (2.62%) | $26.73 | $26.00 | 7.56 M | $15.35 B |
| 01/23/2025 | $25.89 | $26.03 (0.54%) | $26.13 | $25.64 | 10.94 M | $14.97 B |
| 01/22/2025 | $24.30 | $25.53 (5.06%) | $25.61 | $24.26 | 9.95 M | $14.69 B |
| 01/21/2025 | $24.47 | $24.50 (0.12%) | $24.71 | $24.34 | 5.49 M | $14.09 B |
| 01/17/2025 | $23.73 | $24.28 (2.32%) | $24.34 | $23.57 | 7.71 M | $13.97 B |
| 01/16/2025 | $23.15 | $23.40 (1.08%) | $23.78 | $23.11 | 12.67 M | $13.46 B |
| 01/15/2025 | $22.77 | $22.91 (0.61%) | $23.13 | $22.74 | 7.17 M | $13.18 B |
| 01/14/2025 | $22.64 | $22.55 (-0.4%) | $22.68 | $22.27 | 3.36 M | $12.97 B |
| 01/13/2025 | $22.25 | $22.36 (0.49%) | $22.49 | $21.94 | 5.09 M | $12.86 B |
| 01/10/2025 | $23.04 | $22.55 (-2.13%) | $23.09 | $22.31 | 6.58 M | $12.97 B |
| 01/08/2025 | $22.60 | $23.24 (2.83%) | $23.26 | $22.56 | 5.22 M | $13.37 B |
| 01/07/2025 | $23.50 | $22.64 (-3.66%) | $23.51 | $22.23 | 7.87 M | $13.02 B |
| 01/06/2025 | $24.10 | $23.46 (-2.66%) | $24.30 | $23.34 | 9.34 M | $13.50 B |
| 01/03/2025 | $23.71 | $24.03 (1.35%) | $24.23 | $23.69 | 4.59 M | $13.82 B |
| 01/02/2025 | $23.40 | $23.59 (0.81%) | $23.67 | $22.93 | 3.46 M | $13.57 B |
| 12/31/2024 | $23.57 | $23.26 (-1.32%) | $23.66 | $23.19 | 2.30 M | $13.38 B |
| 12/30/2024 | $23.18 | $23.39 (0.91%) | $23.62 | $23.04 | 2.42 M | $13.46 B |
| 12/27/2024 | $23.77 | $23.61 (-0.67%) | $23.94 | $23.34 | 2.36 M | $13.58 B |
| 12/26/2024 | $24.00 | $24.02 (0.08%) | $24.08 | $23.65 | 2.22 M | $13.82 B |
| 12/24/2024 | $23.85 | $24.07 (0.92%) | $24.09 | $23.64 | 1.58 M | $13.85 B |
| 12/23/2024 | $23.50 | $23.65 (0.64%) | $23.70 | $23.22 | 4.54 M | $13.60 B |
| 12/20/2024 | $22.80 | $23.49 (3.03%) | $23.71 | $22.74 | 8.60 M | $13.51 B |
| 12/19/2024 | $23.37 | $23.10 (-1.16%) | $23.61 | $22.95 | 6.04 M | $13.29 B |
| 12/18/2024 | $24.03 | $22.84 (-4.95%) | $24.52 | $22.71 | 7.38 M | $13.14 B |
| 12/17/2024 | $24.71 | $24.31 (-1.62%) | $24.78 | $23.85 | 7.68 M | $13.98 B |
| 12/16/2024 | $24.42 | $24.81 (1.6%) | $25.00 | $24.30 | 7.96 M | $14.27 B |
| 12/13/2024 | $24.69 | $24.37 (-1.3%) | $24.93 | $24.32 | 4.13 M | $14.02 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.
