Skip to main content

Blue Owl Capital Inc (NY: OWL )

17.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.12 17.28 16.86 17.11 7,396,034 -0.23(-1.33%)
Jun 13, 2024 17.60 17.68 17.12 17.34 8,626,735 -0.30(-1.70%)
Jun 12, 2024 17.70 18.04 17.52 17.64 6,094,906 +0.23(+1.32%)
Jun 11, 2024 17.40 17.54 17.16 17.41 6,655,133 +0.03(+0.17%)
Jun 10, 2024 16.73 17.45 16.69 17.38 9,850,922 +0.69(+4.13%)
Jun 07, 2024 16.71 16.86 16.62 16.69 6,916,302 -0.04(-0.24%)
Jun 06, 2024 17.24 17.42 16.71 16.73 8,244,576 -0.56(-3.24%)
Jun 05, 2024 17.50 17.53 17.16 17.29 8,446,532 -0.03(-0.17%)
Jun 04, 2024 17.51 17.59 17.16 17.32 11,033,971 -0.45(-2.53%)
Jun 03, 2024 18.04 18.22 17.41 17.77 9,693,510 -0.22(-1.22%)
May 31, 2024 19.46 19.48 17.86 17.99 16,422,346 -1.36(-7.03%)
May 30, 2024 19.25 19.36 19.14 19.35 3,398,363 +0.12(+0.62%)
May 29, 2024 19.35 19.54 19.18 19.23 5,874,290 -0.32(-1.64%)
May 28, 2024 19.38 19.61 19.34 19.55 5,721,981 +0.28(+1.45%)
May 24, 2024 18.85 19.29 18.85 19.27 4,180,741 +0.44(+2.34%)
May 23, 2024 19.15 19.25 18.71 18.83 4,512,279 -0.08(-0.42%)
May 22, 2024 18.90 19.10 18.85 18.91 2,922,096 -0.01(-0.05%)
May 21, 2024 18.79 18.95 18.72 18.92 5,619,207 +0.11(+0.58%)
May 20, 2024 18.81 19.04 18.79 18.81 3,407,060 -0.01(-0.05%)
May 17, 2024 18.72 18.83 18.57 18.82 6,512,644 +0.12(+0.64%)
May 16, 2024 18.66 18.94 18.50 18.70 5,485,080 +0.05(+0.27%)
May 15, 2024 18.51 18.80 18.39 18.65 6,069,374 +0.31(+1.67%)
May 14, 2024 18.30 18.55 18.26 18.34 4,767,854 +0.13(+0.71%)
May 13, 2024 18.42 18.61 18.18 18.22 4,431,696 -0.16(-0.86%)
May 10, 2024 18.51 18.67 18.31 18.37 4,685,097 +0.02(+0.11%)
May 09, 2024 18.13 18.41 17.86 18.35 6,593,358 +0.12(+0.65%)
May 08, 2024 17.92 18.25 17.86 18.24 9,253,046 +0.29(+1.60%)
May 07, 2024 17.77 18.13 17.76 17.95 14,745,252 -0.27(-1.47%)
May 06, 2024 17.83 18.22 17.74 18.22 4,377,646 +0.44(+2.45%)
May 03, 2024 18.12 18.12 17.56 17.78 6,958,827 -0.16(-0.88%)
May 02, 2024 19.53 19.59 17.73 17.94 7,882,283 -0.53(-2.90%)
May 01, 2024 18.66 18.86 18.38 18.47 4,755,883 -0.24(-1.27%)
Apr 30, 2024 18.73 19.06 18.60 18.71 3,826,941 -0.15(-0.79%)
Apr 29, 2024 18.71 19.00 18.64 18.86 5,175,701 +0.25(+1.33%)
Apr 26, 2024 18.45 18.65 18.35 18.61 2,316,511 +0.22(+1.18%)
Apr 25, 2024 18.38 18.58 18.09 18.39 4,853,086 -0.21(-1.12%)
Apr 24, 2024 18.51 18.67 18.38 18.60 3,257,227 +0.08(+0.43%)
Apr 23, 2024 18.14 18.64 18.08 18.52 5,111,711 +0.25(+1.35%)
Apr 22, 2024 18.26 18.42 18.03 18.28 2,869,148 +0.19(+1.04%)
Apr 19, 2024 18.08 18.39 17.94 18.09 2,515,091 -0.11(-0.60%)
Apr 18, 2024 18.23 18.45 18.10 18.20 2,917,841 +0.06(+0.33%)
Apr 17, 2024 18.32 18.40 17.97 18.14 2,867,368 -0.04(-0.22%)
Apr 16, 2024 17.80 18.19 17.68 18.18 3,731,502 +0.28(+1.55%)
Apr 15, 2024 18.49 18.75 17.81 17.90 3,436,711 -0.47(-2.54%)
Apr 12, 2024 18.60 18.68 18.26 18.36 2,424,342 -0.33(-1.75%)
Apr 11, 2024 18.73 18.76 18.52 18.69 2,451,104 -0.06(-0.32%)
Apr 10, 2024 18.85 19.12 18.62 18.75 3,469,766 -0.41(-2.12%)
Apr 09, 2024 19.41 19.67 18.87 19.16 2,761,792 -0.26(-1.33%)
Apr 08, 2024 19.19 19.45 19.14 19.41 5,665,877 +0.32(+1.66%)
Apr 05, 2024 18.84 19.19 18.82 19.10 4,853,848 +0.24(+1.26%)
Apr 04, 2024 19.33 19.44 18.80 18.86 4,068,333 -0.34(-1.75%)
Apr 03, 2024 18.98 19.68 18.90 19.20 8,301,584 +0.86(+4.70%)
Apr 02, 2024 18.42 18.54 18.17 18.33 4,923,644 -0.06(-0.32%)
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.