5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
-21.49%
6 MONTH PERFORMANCE
-34.25%
YEAR-TO-DATE PERFORMANCE
-34.20%
1 YEAR PERFORMANCE
-44.93%
Blue Owl Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.78 | $10.56 (-2.04%) | $10.92 | $10.45 | 33.65 M | $16.61 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 | $14.32 B |
| 04/23/2026 | $9.69 | $9.42 (-2.79%) | $9.80 | $9.16 | 29.03 M | $14.69 B |
| 04/22/2026 | $10.05 | $9.92 (-1.29%) | $10.17 | $9.74 | 21.91 M | $15.47 B |
| 04/21/2026 | $10.01 | $9.87 (-1.4%) | $10.33 | $9.76 | 21.79 M | $15.39 B |
| 04/20/2026 | $9.75 | $9.89 (1.44%) | $9.97 | $9.67 | 15.06 M | $15.42 B |
| 04/17/2026 | $9.90 | $9.85 (-0.51%) | $10.07 | $9.65 | 33.93 M | $15.36 B |
| 04/16/2026 | $10.10 | $9.65 (-4.46%) | $10.22 | $9.59 | 31.33 M | $15.05 B |
| 04/15/2026 | $9.32 | $9.92 (6.44%) | $10.11 | $9.32 | 66.86 M | $15.47 B |
| 04/14/2026 | $8.71 | $9.17 (5.28%) | $9.28 | $8.65 | 39.80 M | $14.30 B |
| 04/13/2026 | $8.18 | $8.45 (3.3%) | $8.57 | $8.11 | 27.51 M | $13.18 B |
| 04/10/2026 | $8.29 | $8.23 (-0.72%) | $8.29 | $8.07 | 18.34 M | $12.84 B |
| 04/09/2026 | $8.26 | $8.28 (0.24%) | $8.41 | $8.13 | 18.09 M | $12.91 B |
| 04/08/2026 | $8.82 | $8.32 (-5.67%) | $8.88 | $8.29 | 28.57 M | $12.98 B |
| 04/07/2026 | $8.40 | $8.47 (0.83%) | $8.55 | $8.34 | 15.28 M | $13.21 B |
| 04/06/2026 | $8.60 | $8.45 (-1.74%) | $8.65 | $8.37 | 23.12 M | $13.18 B |
| 04/02/2026 | $8.24 | $8.57 (4%) | $8.73 | $7.95 | 65.55 M | $13.37 B |
| 04/01/2026 | $9.28 | $8.71 (-6.14%) | $9.28 | $8.62 | 25.18 M | $13.58 B |
| 03/31/2026 | $9.23 | $9.13 (-1.08%) | $9.28 | $8.90 | 19.98 M | $14.24 B |
| 03/30/2026 | $8.90 | $9.07 (1.91%) | $9.24 | $8.82 | 20.01 M | $14.15 B |
| 03/27/2026 | $8.85 | $8.84 (-0.11%) | $9.03 | $8.82 | 19.44 M | $13.79 B |
| 03/26/2026 | $8.94 | $9.02 (0.89%) | $9.21 | $8.90 | 19.70 M | $14.07 B |
| 03/25/2026 | $9.14 | $9.03 (-1.2%) | $9.27 | $8.72 | 15.98 M | $14.08 B |
| 03/24/2026 | $8.84 | $8.96 (1.36%) | $9.10 | $8.80 | 25.48 M | $13.97 B |
| 03/23/2026 | $9.16 | $9.09 (-0.76%) | $9.38 | $9.07 | 25.31 M | $14.18 B |
| 03/20/2026 | $9.15 | $9.12 (-0.33%) | $9.24 | $8.95 | 26.77 M | $14.22 B |
| 03/19/2026 | $8.95 | $9.12 (1.9%) | $9.21 | $8.89 | 23.91 M | $14.22 B |
| 03/18/2026 | $9.08 | $9.11 (0.33%) | $9.38 | $9.00 | 36.89 M | $14.21 B |
| 03/17/2026 | $8.98 | $9.15 (1.89%) | $9.38 | $8.93 | 43.94 M | $14.27 B |
| 03/16/2026 | $8.87 | $8.76 (-1.24%) | $8.93 | $8.55 | 32.83 M | $13.66 B |
| 03/13/2026 | $8.67 | $8.75 (0.92%) | $8.91 | $8.65 | 31.70 M | $13.65 B |
| 03/12/2026 | $8.58 | $8.61 (0.35%) | $9.02 | $8.58 | 51.07 M | $13.43 B |
| 03/11/2026 | $9.32 | $9.02 (-3.22%) | $9.55 | $8.82 | 51.81 M | $14.07 B |
| 03/10/2026 | $9.89 | $9.46 (-4.35%) | $9.92 | $9.37 | 33.65 M | $14.75 B |
| 03/09/2026 | $9.70 | $9.81 (1.13%) | $9.90 | $9.54 | 31.14 M | $15.30 B |
| 03/06/2026 | $9.95 | $9.89 (-0.6%) | $10.06 | $9.69 | 35.48 M | $15.42 B |
| 03/05/2026 | $10.29 | $10.42 (1.26%) | $10.70 | $10.25 | 32.73 M | $16.25 B |
| 03/04/2026 | $10.46 | $10.34 (-1.15%) | $10.54 | $10.10 | 31.80 M | $16.13 B |
| 03/03/2026 | $10.16 | $10.27 (1.08%) | $10.54 | $9.73 | 57.68 M | $16.02 B |
| 03/02/2026 | $10.11 | $10.68 (5.64%) | $10.82 | $10.08 | 40.65 M | $16.66 B |
| 02/27/2026 | $10.80 | $10.55 (-2.31%) | $11.00 | $10.50 | 47.48 M | $16.45 B |
| 02/26/2026 | $11.45 | $11.22 (-2.01%) | $11.70 | $10.83 | 45.42 M | $17.50 B |
| 02/25/2026 | $10.72 | $11.35 (5.88%) | $11.46 | $10.47 | 55.31 M | $17.70 B |
| 02/24/2026 | $10.14 | $10.73 (5.82%) | $10.89 | $10.08 | 65.81 M | $16.73 B |
| 02/23/2026 | $10.77 | $10.44 (-3.06%) | $10.83 | $10.23 | 49.87 M | $16.28 B |
| 02/20/2026 | $10.92 | $10.81 (-1.01%) | $11.53 | $10.51 | 58.05 M | $16.86 B |
| 02/19/2026 | $11.58 | $11.58 (0%) | $11.84 | $11.04 | 61.39 M | $18.06 B |
| 02/18/2026 | $12.24 | $12.31 (0.57%) | $12.34 | $12.05 | 12.64 M | $19.20 B |
| 02/17/2026 | $12.32 | $12.08 (-1.95%) | $12.46 | $11.83 | 19.58 M | $18.84 B |
| 02/13/2026 | $12.52 | $12.30 (-1.76%) | $12.64 | $12.17 | 24.31 M | $19.18 B |
| 02/12/2026 | $12.64 | $12.49 (-1.19%) | $12.84 | $11.99 | 27.70 M | $19.48 B |
| 02/11/2026 | $13.04 | $12.61 (-3.3%) | $13.10 | $12.43 | 21.43 M | $19.67 B |
| 02/10/2026 | $12.60 | $12.98 (3.02%) | $12.98 | $12.51 | 28.44 M | $20.24 B |
| 02/09/2026 | $12.57 | $12.64 (0.56%) | $12.88 | $12.38 | 31.71 M | $19.71 B |
| 02/06/2026 | $12.24 | $12.52 (2.29%) | $12.59 | $11.92 | 37.28 M | $19.53 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.
