5 DAY PERFORMANCE
-4.56%
1 MONTH PERFORMANCE
+4.69%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
-21.49%
YEAR-TO-DATE PERFORMANCE
-34.20%
1 YEAR PERFORMANCE
-48.10%
Blue Owl Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
