Blue Owl Capital Inc. Class A Common Stock (OWL)

12.24
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 7:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Blue Owl Capital Inc. Class A Common Stock (OWL)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202611.9812.3711.9012.2419,077,81912.24
8/28/202612.0012.2011.9812.0214,957,66312.02
8/27/202611.9112.2211.8912.0218,018,54012.02
8/26/202611.7712.0311.7311.8013,845,88811.80
8/25/202611.6911.8311.4911.7913,162,72111.79
8/24/202611.6111.8411.5711.6810,872,87611.68
8/21/202611.5611.7411.5311.678,131,90211.67
8/20/202611.7011.8311.3811.4012,834,00911.40
8/19/202611.7511.9511.5511.7718,656,28911.77
8/18/202611.5411.7111.4511.5913,356,66711.59
8/17/202612.1212.2011.6311.6616,914,78411.66
8/14/202612.6912.7312.1912.2213,073,38912.22
8/13/202612.0512.7712.0212.6628,154,11012.66
8/12/202612.3812.4012.0012.2218,690,98011.99
8/11/202611.7512.3611.7212.3228,434,47712.09
8/10/202611.7611.8811.6411.6513,070,57311.43
8/07/202611.5012.0411.4911.8734,387,20211.65
8/06/202611.4711.5711.3011.4613,860,36411.24
8/05/202611.7411.7911.3811.5522,618,81911.33
8/04/202611.1511.6511.1111.5733,767,92811.35
8/03/202610.4511.3110.3611.1640,037,84710.95
7/31/202610.2510.3910.1510.3026,993,77410.11
7/30/20269.6010.259.2610.1640,930,2129.97
7/29/20269.749.799.469.5519,536,6309.37
7/28/20269.619.859.549.8113,930,5689.63
7/27/20269.619.759.499.6813,664,5189.50
7/24/20269.229.479.189.4511,145,9129.27
7/23/20269.069.479.039.2114,296,8409.04
7/22/20269.429.429.089.1613,907,2458.99
7/21/20269.359.539.359.3910,922,4659.21
7/20/20269.539.559.179.3519,056,2139.17
7/17/20269.469.639.389.5216,010,5059.34
7/16/20269.639.789.529.6210,690,3489.44
7/15/20269.8010.049.679.6918,167,0689.51
7/14/20269.319.639.229.6212,731,8409.44
7/13/20269.389.479.229.2911,727,0449.12
7/10/20269.429.609.359.3615,442,5869.18
7/09/20269.279.419.179.3013,990,0869.12
7/08/20269.209.329.189.2412,711,1899.07
7/07/20269.499.599.339.3917,777,1149.21
7/06/20269.079.569.079.4918,308,7999.31
7/02/20269.209.538.969.0428,660,3878.87
7/01/20268.798.908.608.6416,027,9548.48
6/30/20268.548.848.508.7521,032,5278.59
6/29/20268.678.778.318.5217,933,5858.36
6/26/20268.418.718.408.5731,662,4418.41
6/25/20268.608.778.398.4822,975,0438.32
6/24/20268.959.028.428.4733,813,1168.31
6/23/20269.139.268.818.9138,990,9848.74
6/22/20269.479.689.229.2320,475,7889.06
6/18/20269.609.689.399.5326,568,5799.35
6/17/20269.8110.049.479.4918,483,4579.31
6/16/20269.699.969.639.8416,939,2509.65
6/15/20269.9910.079.619.6124,666,9289.43
6/12/20269.8710.009.599.6825,162,9899.50
6/11/20269.389.819.229.7224,156,4469.54
6/10/20269.499.749.369.4721,255,1329.29
6/09/20269.569.759.179.5924,202,9559.41
6/08/20269.799.819.389.4226,019,3179.24
6/05/202610.1210.179.619.8029,427,5199.62
6/04/20269.7410.499.7410.1943,872,89310.00
6/03/20269.689.819.559.6931,974,2459.51
6/02/202610.4410.4410.0210.0727,955,2579.88
6/01/202610.2810.7410.1810.4721,619,84210.27