5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-15.77%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
+7.79%
YEAR-TO-DATE PERFORMANCE
-34.20%
1 YEAR PERFORMANCE
-47.99%
Blue Owl Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.06 | $10.04 (-0.25%) | $10.10 | $9.86 | 7.53 M | $15.91 B |
| 09/18/2026 | $9.92 | $9.84 (-0.81%) | $10.00 | $9.73 | 17.82 M | $15.64 B |
| 09/17/2026 | $10.37 | $9.96 (-3.95%) | $10.40 | $9.96 | 13.54 M | $15.83 B |
| 09/16/2026 | $10.33 | $10.12 (-2.03%) | $10.33 | $9.84 | 16.61 M | $16.08 B |
| 09/15/2026 | $10.39 | $10.24 (-1.44%) | $10.43 | $10.16 | 17.58 M | $16.27 B |
| 09/14/2026 | $10.44 | $10.43 (-0.1%) | $10.67 | $10.29 | 14.24 M | $16.57 B |
| 09/11/2026 | $10.58 | $10.56 (-0.19%) | $10.69 | $10.36 | 15.40 M | $16.78 B |
| 09/10/2026 | $10.65 | $10.43 (-2.07%) | $10.80 | $10.42 | 20.08 M | $16.57 B |
| 09/09/2026 | $11.23 | $10.86 (-3.29%) | $11.28 | $10.83 | 23.47 M | $17.26 B |
| 09/08/2026 | $11.68 | $11.22 (-3.94%) | $11.78 | $11.19 | 18.06 M | $17.83 B |
| 09/04/2026 | $11.67 | $11.75 (0.69%) | $11.97 | $11.54 | 26.84 M | $18.67 B |
| 09/03/2026 | $11.73 | $11.84 (0.94%) | $12.03 | $11.52 | 24.07 M | $18.81 B |
| 09/02/2026 | $11.60 | $11.60 (0%) | $11.94 | $11.53 | 26.80 M | $18.43 B |
| 09/01/2026 | $11.88 | $11.68 (-1.68%) | $12.22 | $11.67 | 36.64 M | $18.56 B |
| 08/31/2026 | $11.98 | $12.24 (2.17%) | $12.37 | $11.90 | 19.08 M | $19.45 B |
| 08/28/2026 | $12.00 | $12.02 (0.17%) | $12.20 | $11.98 | 14.96 M | $19.10 B |
| 08/27/2026 | $11.91 | $12.02 (0.92%) | $12.22 | $11.89 | 18.02 M | $19.10 B |
| 08/26/2026 | $11.77 | $11.80 (0.25%) | $12.03 | $11.73 | 13.85 M | $18.75 B |
| 08/25/2026 | $11.69 | $11.79 (0.86%) | $11.83 | $11.49 | 14.47 M | $18.73 B |
| 08/24/2026 | $11.61 | $11.68 (0.6%) | $11.84 | $11.57 | 10.87 M | $18.56 B |
| 08/21/2026 | $11.56 | $11.67 (0.95%) | $11.75 | $11.53 | 8.13 M | $18.54 B |
| 08/20/2026 | $11.70 | $11.40 (-2.56%) | $11.83 | $11.38 | 12.83 M | $18.11 B |
| 08/19/2026 | $11.75 | $11.77 (0.17%) | $11.95 | $11.55 | 18.69 M | $18.70 B |
| 08/18/2026 | $11.54 | $11.59 (0.43%) | $11.71 | $11.45 | 13.36 M | $18.42 B |
| 08/17/2026 | $12.12 | $11.66 (-3.8%) | $12.20 | $11.63 | 16.79 M | $18.53 B |
| 08/14/2026 | $12.70 | $12.22 (-3.78%) | $12.73 | $12.19 | 13.07 M | $19.42 B |
| 08/13/2026 | $12.05 | $12.66 (5.06%) | $12.77 | $12.02 | 28.15 M | $20.12 B |
| 08/12/2026 | $12.38 | $12.22 (-1.29%) | $12.40 | $12.00 | 18.69 M | $19.42 B |
| 08/11/2026 | $11.75 | $12.32 (4.85%) | $12.36 | $11.72 | 28.44 M | $19.58 B |
| 08/10/2026 | $11.76 | $11.65 (-0.94%) | $11.88 | $11.64 | 13.07 M | $18.51 B |
| 08/07/2026 | $11.50 | $11.87 (3.22%) | $12.04 | $11.49 | 34.39 M | $18.86 B |
| 08/06/2026 | $11.47 | $11.46 (-0.09%) | $11.57 | $11.30 | 13.87 M | $18.21 B |
| 08/05/2026 | $11.74 | $11.55 (-1.62%) | $11.79 | $11.38 | 22.62 M | $18.35 B |
| 08/04/2026 | $11.15 | $11.57 (3.77%) | $11.65 | $11.11 | 33.77 M | $18.38 B |
| 08/03/2026 | $10.45 | $11.16 (6.79%) | $11.31 | $10.36 | 40.04 M | $17.73 B |
| 07/31/2026 | $10.25 | $10.30 (0.49%) | $10.40 | $10.15 | 26.99 M | $16.37 B |
| 07/30/2026 | $9.60 | $10.16 (5.83%) | $10.25 | $9.26 | 40.93 M | $16.14 B |
| 07/29/2026 | $9.74 | $9.55 (-1.95%) | $9.79 | $9.46 | 19.54 M | $15.17 B |
| 07/28/2026 | $9.61 | $9.81 (2.08%) | $9.85 | $9.54 | 13.93 M | $15.59 B |
| 07/27/2026 | $9.61 | $9.68 (0.73%) | $9.75 | $9.49 | 13.66 M | $15.38 B |
| 07/24/2026 | $9.22 | $9.45 (2.49%) | $9.47 | $9.18 | 11.15 M | $14.84 B |
| 07/23/2026 | $9.06 | $9.21 (1.66%) | $9.47 | $9.03 | 14.30 M | $14.46 B |
| 07/22/2026 | $9.42 | $9.16 (-2.76%) | $9.42 | $9.08 | 13.91 M | $14.38 B |
| 07/21/2026 | $9.35 | $9.39 (0.43%) | $9.53 | $9.35 | 10.92 M | $14.74 B |
| 07/20/2026 | $9.53 | $9.35 (-1.89%) | $9.55 | $9.17 | 19.06 M | $14.68 B |
| 07/17/2026 | $9.46 | $9.52 (0.63%) | $9.64 | $9.38 | 16.01 M | $14.95 B |
| 07/16/2026 | $9.63 | $9.62 (-0.1%) | $9.78 | $9.52 | 10.70 M | $15.11 B |
| 07/15/2026 | $9.80 | $9.69 (-1.12%) | $10.04 | $9.67 | 18.17 M | $15.22 B |
| 07/14/2026 | $9.31 | $9.62 (3.33%) | $9.63 | $9.22 | 12.73 M | $15.11 B |
| 07/13/2026 | $9.38 | $9.29 (-0.96%) | $9.47 | $9.23 | 11.73 M | $14.59 B |
| 07/10/2026 | $9.42 | $9.36 (-0.64%) | $9.60 | $9.35 | 15.44 M | $14.70 B |
| 07/09/2026 | $9.27 | $9.30 (0.32%) | $9.41 | $9.17 | 13.99 M | $14.60 B |
| 07/08/2026 | $9.20 | $9.24 (0.43%) | $9.32 | $9.18 | 12.71 M | $14.51 B |
| 07/07/2026 | $9.49 | $9.39 (-1.05%) | $9.59 | $9.33 | 17.78 M | $14.74 B |
| 07/06/2026 | $9.07 | $9.49 (4.63%) | $9.56 | $9.07 | 18.31 M | $14.90 B |
| 07/02/2026 | $9.20 | $9.04 (-1.74%) | $9.53 | $8.96 | 28.66 M | $14.20 B |
| 07/01/2026 | $8.79 | $8.64 (-1.71%) | $8.90 | $8.60 | 16.03 M | $13.57 B |
| 06/30/2026 | $8.54 | $8.75 (2.46%) | $8.84 | $8.50 | 21.03 M | $13.74 B |
| 06/29/2026 | $8.67 | $8.52 (-1.73%) | $8.77 | $8.31 | 17.94 M | $13.38 B |
| 06/26/2026 | $8.41 | $8.57 (1.9%) | $8.71 | $8.40 | 31.66 M | $13.46 B |
| 06/25/2026 | $8.60 | $8.48 (-1.4%) | $8.77 | $8.40 | 22.98 M | $13.32 B |
| 06/24/2026 | $8.95 | $8.47 (-5.36%) | $9.02 | $8.42 | 33.82 M | $13.30 B |
| 06/23/2026 | $9.13 | $8.91 (-2.41%) | $9.26 | $8.81 | 38.99 M | $13.99 B |
| 06/22/2026 | $9.47 | $9.23 (-2.53%) | $9.68 | $9.23 | 20.48 M | $14.49 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.
