Get the Stockscreener App
10.06
1.37%
-0.14
Pre-market:
10.13
0.07
+0.70%
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 May 22, 2026, is $10.06.
- 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 26.54% to $10.06 now.
- The 52-week high stock price for OWL is $21.08, representing a 109.54% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for OWL is $7.95, indicating a -20.97% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $10.38 | $10.00 | $0.385 | 15,718,742.0 | -1.37% |
| May 21, 2026 | $10.23 | $9.66 | $0.5699 | 32,012,850.0 | +4.83% |
| May 20, 2026 | $9.79 | $9.22 | $0.561 | 18,333,133.0 | +3.18% |
| May 19, 2026 | $9.57 | $9.32 | $0.25 | 18,071,245.0 | -0.63% |
| May 18, 2026 | $9.75 | $9.39 | $0.36 | 15,325,466.0 | +0.32% |
| May 15, 2026 | $9.81 | $9.45 | $0.36 | 14,778,698.0 | -3.57% |
| May 14, 2026 | $10.06 | $9.73 | $0.33 | 17,547,305.0 | +0.41% |
| May 13, 2026 | $9.80 | $9.35 | $0.45 | 22,258,553.0 | -2.30% |
| May 12, 2026 | $10.12 | $9.71 | $0.41 | 39,155,717.0 | -0.79% |
| May 11, 2026 | $10.53 | $9.98 | $0.55 | 27,957,605.0 | -4.55% |
| May 08, 2026 | $10.59 | $10.09 | $0.495 | 20,211,026.0 | +2.03% |
| May 07, 2026 | $10.54 | $10.17 | $0.37 | 27,363,411.0 | -1.80% |
| May 06, 2026 | $10.91 | $10.35 | $0.57 | 49,818,381.0 | -1.95% |
| May 05, 2026 | $10.80 | $10.03 | $0.775 | 47,807,694.0 | +6.23% |
| May 04, 2026 | $10.53 | $10.05 | $0.48 | 38,494,889.0 | +1.40% |
| May 01, 2026 | $10.31 | $9.68 | $0.63 | 53,085,047.0 | +2.36% |
| Apr 30, 2026 | $10.16 | $9.00 | $1.16 | 71,801,073.0 | +9.80% |
| Apr 29, 2026 | $8.98 | $8.74 | $0.24 | 29,631,138.0 | +0.23% |
| Apr 28, 2026 | $9.09 | $8.78 | $0.315 | 25,014,959.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $10.91 | $9.22 | $1.69 | 473,658,504.0 | +3.18% |
| 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% |
0.69%
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):