Skip to main content

Blue Owl Capital Inc (NY: OWL )

18.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 18.16 18.83 18.14 18.78 7,439,394 +0.41(+2.23%)
Jul 16, 2024 18.05 18.38 17.92 18.37 4,663,179 +0.56(+3.14%)
Jul 15, 2024 17.86 17.93 17.68 17.81 3,858,477 +0.11(+0.62%)
Jul 12, 2024 17.64 17.82 17.40 17.70 3,590,200 +0.24(+1.37%)
Jul 11, 2024 17.57 17.60 17.27 17.46 3,825,156 +0.23(+1.33%)
Jul 10, 2024 16.97 17.26 16.93 17.23 3,236,341 +0.31(+1.83%)
Jul 09, 2024 16.87 17.00 16.73 16.92 6,332,406 +0.02(+0.12%)
Jul 08, 2024 17.16 17.48 16.74 16.90 8,100,669 -0.79(-4.47%)
Jul 05, 2024 17.77 17.77 17.50 17.69 1,872,345 -0.01(-0.06%)
Jul 03, 2024 17.60 17.87 17.49 17.70 1,686,761 +0.16(+0.91%)
Jul 02, 2024 17.74 17.93 17.25 17.54 4,621,577 -0.27(-1.52%)
Jul 01, 2024 17.92 17.99 17.63 17.81 3,753,207 +0.06(+0.34%)
Jun 28, 2024 17.95 18.24 17.73 17.75 15,424,684 -0.15(-0.84%)
Jun 27, 2024 17.84 17.95 17.58 17.90 4,877,971 +0.07(+0.39%)
Jun 26, 2024 17.54 17.89 17.51 17.83 5,048,722 +0.17(+0.96%)
Jun 25, 2024 17.66 17.72 17.41 17.66 5,318,750 +0.00(+0.00%)
Jun 24, 2024 17.52 17.83 17.46 17.66 5,586,318 +0.15(+0.86%)
Jun 21, 2024 17.74 17.74 17.18 17.51 10,791,011 -0.25(-1.41%)
Jun 20, 2024 17.74 17.87 17.50 17.76 5,274,004 +0.04(+0.23%)
Jun 18, 2024 17.43 17.77 17.42 17.72 6,553,186 +0.37(+2.13%)
Jun 17, 2024 17.21 17.43 17.18 17.35 4,464,253 +0.24(+1.40%)
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%)
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.