Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Owl Capital Inc (NY: OWL )

18.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.726 9.899 9.591 9.841 5,003,560 +0.12(+1.18%)
May 30, 2023 9.697 9.769 9.558 9.726 1,825,109 +0.13(+1.40%)
May 26, 2023 9.495 9.716 9.467 9.591 2,192,565 +0.13(+1.42%)
May 25, 2023 9.591 9.620 9.313 9.457 2,738,491 -0.11(-1.10%)
May 24, 2023 9.611 9.620 9.505 9.563 2,373,165 -0.16(-1.68%)
May 23, 2023 9.764 9.908 9.620 9.726 2,063,873 -0.09(-0.88%)
May 22, 2023 9.668 9.908 9.591 9.812 2,223,328 +0.14(+1.49%)
May 19, 2023 9.812 9.841 9.587 9.668 2,861,072 +0.07(+0.70%)
May 18, 2023 9.630 9.659 9.457 9.601 2,579,153 +0.01(+0.10%)
May 17, 2023 9.563 9.648 9.412 9.591 2,513,053 +0.14(+1.50%)
May 16, 2023 9.601 9.628 9.449 9.449 2,178,171 -0.24(-2.44%)
May 15, 2023 9.601 9.724 9.535 9.686 1,962,455 +0.09(+0.99%)
May 12, 2023 9.743 9.748 9.506 9.591 1,838,425 -0.09(-0.88%)
May 11, 2023 9.544 9.705 9.468 9.677 2,528,171 +0.09(+0.89%)
May 10, 2023 9.752 9.800 9.468 9.591 3,068,297 -0.01(-0.10%)
May 09, 2023 9.620 9.700 9.573 9.601 2,014,719 -0.14(-1.46%)
May 08, 2023 9.800 9.961 9.591 9.743 3,585,116 -0.01(-0.10%)
May 05, 2023 9.819 10.01 9.658 9.752 3,948,102 +0.34(+3.62%)
May 04, 2023 10.38 10.57 9.298 9.412 9,305,527 -0.67(-6.67%)
May 03, 2023 10.17 10.43 10.06 10.08 3,748,146 -0.08(-0.75%)
May 02, 2023 10.48 10.58 10.06 10.16 3,511,518 -0.43(-4.03%)
May 01, 2023 10.60 11.00 10.45 10.59 4,739,782 -0.08(-0.71%)
Apr 28, 2023 10.30 10.73 10.30 10.66 3,256,702 +0.27(+2.64%)
Apr 27, 2023 10.14 10.40 10.09 10.39 1,882,930 +0.35(+3.49%)
Apr 26, 2023 10.20 10.36 10.04 10.04 2,233,208 -0.14(-1.40%)
Apr 25, 2023 10.28 10.33 10.06 10.18 2,241,005 -0.27(-2.54%)
Apr 24, 2023 10.37 10.49 10.31 10.44 2,822,007 +0.13(+1.29%)
Apr 21, 2023 10.53 10.54 10.15 10.31 2,427,899 -0.18(-1.71%)
Apr 20, 2023 10.38 10.55 10.26 10.49 2,636,988 -0.06(-0.54%)
Apr 19, 2023 10.35 10.63 10.32 10.55 1,837,422 +0.13(+1.27%)
Apr 18, 2023 10.59 10.60 10.40 10.42 1,903,550 -0.08(-0.72%)
Apr 17, 2023 10.17 10.50 10.14 10.49 1,609,367 +0.27(+2.69%)
Apr 14, 2023 10.38 10.53 10.14 10.22 2,854,923 -0.09(-0.92%)
Apr 13, 2023 10.24 10.42 10.12 10.31 14,991,491 +0.17(+1.68%)
Apr 12, 2023 10.48 10.53 10.13 10.14 3,829,754 -0.25(-2.37%)
Apr 11, 2023 10.26 10.43 10.25 10.39 2,056,970 +0.15(+1.48%)
Apr 10, 2023 10.11 10.24 10.05 10.24 1,460,140 +0.09(+0.84%)
Apr 06, 2023 9.942 10.20 9.885 10.15 1,618,888 +0.20(+2.00%)
Apr 05, 2023 10.17 10.21 9.904 9.951 3,528,162 -0.36(-3.49%)
Apr 04, 2023 10.47 10.48 10.17 10.31 3,452,665 -0.10(-1.00%)
Apr 03, 2023 10.31 10.45 10.16 10.42 3,301,933 -0.08(-0.72%)
Mar 31, 2023 10.57 10.74 10.37 10.49 5,569,334 +0.07(+0.64%)
Mar 30, 2023 10.63 10.67 10.27 10.42 2,242,089 -0.06(-0.54%)
Mar 29, 2023 10.59 10.65 10.38 10.48 6,997,258 +0.01(+0.09%)
Mar 28, 2023 10.42 10.47 10.30 10.47 2,749,677 +0.06(+0.55%)
Mar 27, 2023 10.62 10.62 10.36 10.42 3,485,763 +0.00(+0.00%)
Mar 24, 2023 10.16 10.46 9.999 10.42 3,122,796 +0.09(+0.82%)
Mar 23, 2023 10.24 10.45 10.15 10.33 4,582,592 +0.18(+1.77%)
Mar 22, 2023 10.71 10.71 10.14 10.15 5,437,006 -0.30(-2.90%)
Mar 21, 2023 9.999 10.64 9.999 10.45 3,647,482 +0.75(+7.71%)
Mar 20, 2023 9.800 9.838 9.525 9.705 2,760,668 +0.02(+0.20%)
Mar 17, 2023 9.771 9.894 9.440 9.686 4,694,724 -0.21(-2.11%)
Mar 16, 2023 9.374 10.01 9.364 9.894 5,482,366 +0.31(+3.26%)
Mar 15, 2023 9.468 9.681 9.407 9.582 4,302,234 -0.15(-1.56%)
Mar 14, 2023 10.21 10.38 9.634 9.734 4,569,336 +0.14(+1.48%)
Mar 13, 2023 9.648 9.994 9.307 9.591 9,227,771 -0.48(-4.79%)
Mar 10, 2023 11.13 11.14 9.961 10.07 12,977,628 -1.13(-10.06%)
Mar 09, 2023 11.65 11.75 11.16 11.20 2,732,122 -0.45(-3.90%)
Mar 08, 2023 11.60 11.75 11.53 11.66 3,293,438 +0.11(+0.98%)
Mar 07, 2023 11.82 11.84 11.50 11.54 3,723,284 -0.29(-2.48%)
Mar 06, 2023 11.93 12.04 11.80 11.84 4,098,871 -0.09(-0.79%)
Mar 03, 2023 11.60 12.01 11.57 11.93 5,856,178 +0.33(+2.86%)
Mar 02, 2023 11.59 11.70 11.43 11.60 4,339,304 -0.14(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.