Get the Stockscreener App
9.32
0.76%
0.07
Pre-market:
9.31
-0.010
-0.11%
Blue Owl Capital Inc Stock (OWL) Price History
The historical daily chart and data for Blue Owl Capital Inc stock (OWL), show that the latest closing stock price as of September 25, 2026, is $9.32.
- Blue Owl Capital Inc all-time high stock price is $26.73, occurred on January 24, 2025.
- The lowest Blue Owl Capital Inc stock price recorded was $7.95 on April 02, 2026. Since then, Blue Owl Capital Inc's stock price has risen over 17.23% to $9.32 now.
- The 52-week high stock price for OWL is $18.00, representing a 93.08% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for OWL is $7.95, indicating a -14.70% decrease from the current share price, occurred on April 02, 2026.
- The closing price of Blue Owl Capital Inc (OWL) stock in the beginning of 2025 was $14.78. The stock closed the year at $10.60, a loss of over -28.28% for the year.
The table below shows more information about OWL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $9.42 | $9.18 | $0.24 | 14,902,642.0 | +0.76% |
| Sep 24, 2026 | $9.51 | $9.02 | $0.49 | 38,853,393.0 | -3.65% |
| Sep 23, 2026 | $9.81 | $9.57 | $0.24 | 17,899,148.0 | -2.83% |
| Sep 22, 2026 | $10.30 | $9.76 | $0.54 | 12,775,746.0 | -1.40% |
| Sep 21, 2026 | $10.10 | $9.86 | $0.235 | 14,082,305.0 | +1.83% |
| Sep 18, 2026 | $10.00 | $9.72 | $0.275 | 17,820,559.0 | -1.20% |
| Sep 17, 2026 | $10.40 | $9.96 | $0.44 | 13,528,310.0 | -1.58% |
| Sep 16, 2026 | $10.33 | $9.84 | $0.49 | 16,610,869.0 | -1.17% |
| Sep 15, 2026 | $10.43 | $10.16 | $0.27 | 17,552,593.0 | -1.82% |
| Sep 14, 2026 | $10.67 | $10.29 | $0.38 | 14,196,836.0 | -1.23% |
| Sep 11, 2026 | $10.69 | $10.36 | $0.3262 | 15,388,337.0 | +1.25% |
| Sep 10, 2026 | $10.80 | $10.42 | $0.38 | 20,080,256.0 | -3.96% |
| Sep 09, 2026 | $11.28 | $10.83 | $0.445 | 21,903,810.0 | -3.21% |
| Sep 08, 2026 | $11.78 | $11.19 | $0.59 | 18,052,077.0 | -4.51% |
| Sep 04, 2026 | $11.97 | $11.54 | $0.43 | 26,839,741.0 | -0.76% |
| Sep 03, 2026 | $12.03 | $11.52 | $0.51 | 24,065,602.0 | +2.07% |
| Sep 02, 2026 | $11.94 | $11.53 | $0.41 | 26,782,884.0 | -0.68% |
| Sep 01, 2026 | $12.22 | $11.67 | $0.55 | 30,710,519.0 | -4.58% |
| Aug 31, 2026 | $12.37 | $11.90 | $0.47 | 18,206,815.0 | +1.83% |
Blue Owl Capital Inc Stock (OWL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Blue Owl Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OWL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Blue Owl Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Blue Owl Capital Inc Stock (OWL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $12.22 | $9.02 | $3.20 | 376,948,269.0 | -23.86% |
| Aug, 2026 | $12.77 | $10.36 | $2.41 | 403,567,854.0 | +18.83% |
| Jul, 2026 | $10.39 | $8.60 | $1.79 | 372,640,938.0 | +17.71% |
| Jun, 2026 | $10.74 | $8.31 | $2.43 | 547,408,420.0 | -14.88% |
| May, 2026 | $10.91 | $9.22 | $1.69 | 528,848,940.0 | +5.44% |
| Apr, 2026 | $10.33 | $7.95 | $2.38 | 660,374,439.0 | +6.79% |
| Mar, 2026 | $10.82 | $8.55 | $2.27 | 706,804,601.0 | -13.46% |
| Feb, 2026 | $13.61 | $10.08 | $3.53 | 799,915,147.0 | -22.65% |
| Jan, 2026 | $16.16 | $13.45 | $2.71 | 241,928,177.0 | -8.70% |
Blue Owl Capital Inc Stock (OWL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.00 | $14.73 | $2.27 | 265,932,921.0 | -0.07% |
| Nov, 2025 | $16.34 | $13.25 | $3.09 | 304,629,405.0 | -4.88% |
| Oct, 2025 | $17.33 | $15.37 | $1.96 | 330,648,694.0 | -6.85% |
| Sep, 2025 | $19.29 | $16.30 | $2.99 | 203,980,988.0 | -8.59% |
| Aug, 2025 | $20.58 | $18.12 | $2.46 | 130,868,390.0 | -4.29% |
| Jul, 2025 | $21.08 | $18.80 | $2.28 | 147,844,767.0 | +0.73% |
| Jun, 2025 | $19.78 | $18.07 | $1.71 | 160,005,527.0 | +2.84% |
| May, 2025 | $20.26 | $17.74 | $2.52 | 156,576,458.0 | +0.81% |
| Apr, 2025 | $21.18 | $14.55 | $6.63 | 240,752,602.0 | -7.53% |
| Mar, 2025 | $21.89 | $18.20 | $3.69 | 159,422,753.0 | -6.92% |
| Feb, 2025 | $25.89 | $20.11 | $5.79 | 117,322,269.0 | -17.22% |
| Jan, 2025 | $26.73 | $21.94 | $4.79 | 126,683,346.0 | +11.82% |
Blue Owl Capital Inc Stock (OWL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.00 | $22.71 | $2.29 | 118,915,788.0 | -1.43% |
| Nov, 2024 | $25.03 | $20.94 | $4.09 | 133,263,065.0 | +6.13% |
| Oct, 2024 | $24.17 | $18.93 | $5.24 | 130,177,521.0 | +15.50% |
| Sep, 2024 | $19.49 | $16.05 | $3.44 | 95,585,261.0 | +9.75% |
| Aug, 2024 | $19.05 | $15.18 | $3.88 | 133,095,520.0 | -7.50% |
| Jul, 2024 | $20.13 | $16.73 | $3.39 | 106,819,877.0 | +7.44% |
| Jun, 2024 | $18.24 | $16.62 | $1.62 | 141,902,633.0 | -1.33% |
| May, 2024 | $19.78 | $17.73 | $2.05 | 135,772,363.0 | -4.76% |
| Apr, 2024 | $19.87 | $17.85 | $2.02 | 81,781,884.0 | +0.16% |
| Mar, 2024 | $19.15 | $17.13 | $2.02 | 78,407,625.0 | +5.01% |
| Feb, 2024 | $18.33 | $15.26 | $3.07 | 119,482,038.0 | +15.57% |
| Jan, 2024 | $16.08 | $14.37 | $1.71 | 80,037,481.0 | +4.30% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):