5 DAY PERFORMANCE
-4.84%
1 MONTH PERFORMANCE
+9.59%
3 MONTH PERFORMANCE
-14.89%
6 MONTH PERFORMANCE
-8.56%
YEAR-TO-DATE PERFORMANCE
-34.20%
1 YEAR PERFORMANCE
-37.35%
Blue Owl Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.72 | $9.89 (-7.74%) | $10.75 | $9.71 | 26.39 M | $15.93 B |
| 11/04/2026 | $10.50 | $10.65 (1.43%) | $10.87 | $10.50 | 19.99 M | $17.16 B |
| 11/03/2026 | $10.69 | $10.33 (-3.37%) | $10.80 | $10.27 | 26.67 M | $16.64 B |
| 11/02/2026 | $10.45 | $10.62 (1.63%) | $11.01 | $10.39 | 24.80 M | $17.11 B |
| 10/30/2026 | $10.24 | $10.33 (0.88%) | $10.55 | $10.12 | 29.27 M | $16.64 B |
| 10/29/2026 | $9.80 | $10.41 (6.22%) | $10.42 | $9.80 | 38.06 M | $16.77 B |
| 10/28/2026 | $9.29 | $9.67 (4.09%) | $9.75 | $9.25 | 27.64 M | $15.58 B |
| 10/27/2026 | $9.48 | $9.31 (-1.79%) | $9.50 | $9.26 | 14.78 M | $15.00 B |
| 10/26/2026 | $9.37 | $9.34 (-0.32%) | $9.45 | $9.26 | 13.99 M | $15.05 B |
| 10/23/2026 | $9.54 | $9.36 (-1.89%) | $9.65 | $9.32 | 15.73 M | $14.87 B |
| 10/22/2026 | $8.99 | $9.71 (8.01%) | $9.72 | $8.96 | 32.64 M | $15.43 B |
| 10/21/2026 | $9.33 | $9.17 (-1.71%) | $9.38 | $9.12 | 13.59 M | $14.57 B |
| 10/20/2026 | $8.96 | $9.20 (2.68%) | $9.24 | $8.82 | 22.08 M | $14.62 B |
| 10/19/2026 | $9.01 | $8.96 (-0.55%) | $9.15 | $8.90 | 16.48 M | $14.24 B |
| 10/16/2026 | $9.02 | $8.85 (-1.88%) | $9.10 | $8.75 | 17.95 M | $14.06 B |
| 10/15/2026 | $8.77 | $8.97 (2.28%) | $8.99 | $8.64 | 18.65 M | $14.25 B |
| 10/14/2026 | $9.16 | $8.79 (-4.04%) | $9.23 | $8.72 | 24.35 M | $13.97 B |
| 10/13/2026 | $9.38 | $9.29 (-0.96%) | $9.38 | $9.08 | 15.72 M | $14.76 B |
| 10/12/2026 | $9.50 | $9.34 (-1.68%) | $9.52 | $9.28 | 14.81 M | $14.84 B |
| 10/09/2026 | $9.38 | $9.49 (1.17%) | $9.71 | $9.26 | 20.95 M | $15.08 B |
| 10/08/2026 | $9.10 | $9.27 (1.87%) | $9.31 | $8.99 | 21.45 M | $14.73 B |
| 10/07/2026 | $8.93 | $9.11 (2.02%) | $9.19 | $8.88 | 18.61 M | $14.48 B |
| 10/06/2026 | $9.05 | $9.07 (0.22%) | $9.19 | $8.96 | 18.60 M | $14.41 B |
| 10/05/2026 | $9.03 | $8.97 (-0.66%) | $9.11 | $8.78 | 20.51 M | $14.25 B |
| 10/02/2026 | $9.12 | $9.08 (-0.44%) | $9.27 | $8.93 | 32.66 M | $14.43 B |
| 10/01/2026 | $9.13 | $8.95 (-1.97%) | $9.28 | $8.77 | 23.72 M | $14.22 B |
| 09/30/2026 | $9.33 | $9.09 (-2.57%) | $9.39 | $9.07 | 11.98 M | $14.44 B |
| 09/29/2026 | $9.15 | $9.28 (1.42%) | $9.29 | $9.07 | 12.43 M | $14.75 B |
| 09/28/2026 | $9.20 | $9.15 (-0.54%) | $9.23 | $9.02 | 17.36 M | $14.54 B |
| 09/25/2026 | $9.31 | $9.32 (0.11%) | $9.42 | $9.18 | 14.91 M | $14.81 B |
| 09/24/2026 | $9.34 | $9.25 (-0.96%) | $9.51 | $9.02 | 38.87 M | $14.70 B |
| 09/23/2026 | $9.75 | $9.60 (-1.54%) | $9.81 | $9.57 | 17.90 M | $15.25 B |
| 09/22/2026 | $10.23 | $9.88 (-3.42%) | $10.30 | $9.76 | 12.79 M | $15.70 B |
| 09/21/2026 | $10.06 | $10.02 (-0.4%) | $10.10 | $9.86 | 14.08 M | $15.92 B |
| 09/18/2026 | $9.92 | $9.84 (-0.81%) | $10.00 | $9.73 | 17.83 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 |
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.
