Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Blue Owl Capital (OWL) Historical Prices

1,294 Followers
OWL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 202610.6910.8010.2710.3310.33-2.73%26,674,8201.38
Nov 02, 202610.4511.0110.3910.6210.62+2.81%24,796,9101.29
Oct 30, 202610.2410.5510.1210.3310.33-0.77%29,266,7601.51
Oct 29, 20269.8010.429.8010.4110.41+7.65%38,053,7111.96
Oct 28, 20269.299.759.259.679.67+3.87%27,629,0901.43
Oct 27, 20269.489.509.269.319.31-0.32%14,769,5600.75
Oct 26, 20269.379.459.269.349.34-0.21%13,908,8700.70
Oct 23, 20269.549.659.339.369.36-3.60%15,732,3700.79
Oct 22, 20268.999.728.969.719.71+5.89%32,633,2791.67
Oct 21, 20269.339.389.129.179.17-0.33%13,591,9200.70
Oct 20, 20268.969.248.829.209.20+2.68%22,084,0001.14
Oct 19, 20269.019.158.908.968.96+1.24%16,475,3810.85
Oct 16, 20269.029.108.758.858.85-1.34%17,932,9390.93
Oct 15, 20268.778.998.648.978.97+2.05%18,651,6700.97
Oct 14, 20269.169.238.728.798.79-5.38%24,353,9491.27
Oct 13, 20269.389.389.089.299.29-0.54%15,718,5700.83
Oct 12, 20269.509.529.289.349.34-1.58%14,808,6800.78
Oct 09, 20269.389.719.269.499.49+2.37%20,946,6601.10
Oct 08, 20269.109.318.999.279.27+1.76%21,451,4301.14
Oct 07, 20268.939.198.889.119.11+0.44%18,610,1090.99
Oct 06, 20269.059.198.969.079.07+1.11%18,604,0701.00
Oct 05, 20269.039.118.788.978.97-1.21%20,497,1191.10
Oct 02, 20269.129.278.939.089.08+1.45%32,657,0801.78
Oct 01, 20269.139.288.778.958.95-1.54%23,717,2111.30
Sep 30, 20269.339.399.089.099.09-2.05%11,982,5000.66
Sep 29, 20269.159.299.079.289.28+1.42%12,426,5800.68
Sep 28, 20269.209.239.029.159.15-1.82%17,357,1000.95
Sep 25, 20269.319.429.189.329.32+0.76%14,909,8300.81
Sep 24, 20269.349.519.029.259.25-3.65%38,873,1522.15
Sep 23, 20269.759.819.579.609.60-2.83%17,902,1410.98
Sep 22, 202610.2310.309.769.889.88-1.40%12,785,3200.69
Sep 21, 202610.0610.109.8610.0210.02+1.83%14,083,9100.75
Sep 18, 20269.9210.009.739.849.84-1.20%17,827,0510.93
Sep 17, 202610.3710.409.969.969.96-1.58%13,529,0200.70
Sep 16, 202610.3310.339.8410.1210.12-1.17%16,612,4200.88
Sep 15, 202610.3910.4310.1610.2410.24-1.82%17,576,4300.92
Sep 14, 202610.4410.6710.2910.4310.43-1.23%14,238,7700.74
Sep 11, 202610.5810.6910.3610.5610.56+1.25%15,396,3700.80
Sep 10, 202610.6510.8010.4210.4310.43-3.96%20,084,9101.04
Sep 09, 202611.2311.2810.8310.8610.86-3.21%23,473,6601.22
Sep 08, 202611.6811.7811.1911.2211.22-4.51%18,063,5390.93
Sep 07, 202611.6711.9711.5411.7511.75+0.00%00.00
Sep 04, 202611.6711.9711.5411.7511.75-0.76%26,843,3111.37
Sep 03, 202611.7312.0311.5211.8411.84+2.07%24,066,4711.22
Sep 02, 202611.6011.9411.5311.6011.60-0.68%26,803,6991.36
Sep 01, 202611.8812.2211.6711.6811.68-4.58%36,635,6091.85
Aug 31, 202611.9812.3711.9012.2412.24+1.83%19,079,6090.95
Aug 28, 202612.0012.2011.9812.0212.02+0.00%14,954,9400.74
Aug 27, 202611.9112.2211.8912.0212.02+1.86%18,019,2210.89
Aug 26, 202611.7712.0311.7311.8011.80+0.08%13,845,9700.68