5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
-13.21%
6 MONTH PERFORMANCE
-21.26%
YEAR-TO-DATE PERFORMANCE
-19.67%
1 YEAR PERFORMANCE
+3.86%
Blue Owl Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $18.67 | $18.68 (0.05%) | $18.78 | $18.30 | 8.40 M | $11.69 B |
| 05/29/2025 | $19.00 | $18.75 (-1.32%) | $19.05 | $18.60 | 5.97 M | $11.73 B |
| 05/28/2025 | $18.75 | $18.78 (0.16%) | $18.94 | $18.56 | 4.67 M | $11.75 B |
| 05/27/2025 | $18.65 | $18.72 (0.38%) | $18.84 | $18.38 | 7.08 M | $11.72 B |
| 05/23/2025 | $17.74 | $18.27 (2.99%) | $18.35 | $17.74 | 4.34 M | $11.43 B |
| 05/22/2025 | $18.10 | $18.23 (0.72%) | $18.41 | $17.93 | 7.62 M | $11.41 B |
| 05/21/2025 | $18.84 | $18.13 (-3.77%) | $18.85 | $18.08 | 9.36 M | $11.35 B |
| 05/20/2025 | $19.51 | $19.05 (-2.36%) | $19.57 | $18.94 | 10.55 M | $11.92 B |
| 05/19/2025 | $18.99 | $19.41 (2.21%) | $19.50 | $18.95 | 5.66 M | $12.15 B |
| 05/16/2025 | $19.35 | $19.49 (0.72%) | $19.51 | $19.19 | 4.94 M | $12.20 B |
| 05/15/2025 | $19.74 | $19.32 (-2.13%) | $19.88 | $19.25 | 9.92 M | $12.09 B |
| 05/14/2025 | $19.81 | $19.98 (0.86%) | $20.00 | $19.72 | 5.95 M | $12.50 B |
| 05/13/2025 | $19.73 | $19.97 (1.22%) | $20.26 | $19.61 | 7.32 M | $12.50 B |
| 05/12/2025 | $19.73 | $19.64 (-0.46%) | $20.09 | $19.43 | 7.76 M | $12.29 B |
| 05/09/2025 | $18.60 | $18.48 (-0.65%) | $18.86 | $18.43 | 4.06 M | $11.57 B |
| 05/08/2025 | $18.50 | $18.54 (0.22%) | $18.81 | $18.32 | 4.83 M | $11.60 B |
| 05/07/2025 | $17.86 | $18.09 (1.29%) | $18.15 | $17.77 | 6.64 M | $11.32 B |
| 05/06/2025 | $18.16 | $17.85 (-1.71%) | $18.45 | $17.84 | 8.78 M | $11.17 B |
| 05/05/2025 | $18.22 | $18.46 (1.32%) | $18.71 | $18.22 | 7.29 M | $11.55 B |
| 05/02/2025 | $18.30 | $18.40 (0.55%) | $18.69 | $18.06 | 9.44 M | $11.52 B |
| 05/01/2025 | $17.90 | $17.91 (0.06%) | $18.65 | $17.75 | 16.26 M | $11.21 B |
| 04/30/2025 | $17.99 | $18.53 (3%) | $18.57 | $17.87 | 7.94 M | $11.60 B |
| 04/29/2025 | $18.73 | $18.60 (-0.69%) | $18.86 | $18.45 | 6.57 M | $11.64 B |
| 04/28/2025 | $18.67 | $18.75 (0.43%) | $18.97 | $18.36 | 7.32 M | $11.73 B |
| 04/25/2025 | $18.31 | $18.50 (1.04%) | $18.65 | $18.29 | 4.34 M | $11.58 B |
| 04/24/2025 | $17.84 | $18.47 (3.53%) | $18.73 | $17.72 | 9.54 M | $11.56 B |
| 04/23/2025 | $17.92 | $17.67 (-1.4%) | $18.77 | $17.65 | 11.05 M | $11.06 B |
| 04/22/2025 | $16.97 | $16.96 (-0.06%) | $17.15 | $16.69 | 8.80 M | $10.61 B |
| 04/21/2025 | $17.04 | $16.50 (-3.17%) | $17.19 | $16.17 | 10.08 M | $10.33 B |
| 04/17/2025 | $17.08 | $17.41 (1.93%) | $17.58 | $17.08 | 6.64 M | $10.90 B |
| 04/16/2025 | $17.20 | $17.10 (-0.58%) | $17.50 | $16.84 | 16.19 M | $10.70 B |
| 04/15/2025 | $17.27 | $17.58 (1.8%) | $17.77 | $17.19 | 9.45 M | $11.00 B |
| 04/14/2025 | $17.50 | $17.21 (-1.66%) | $17.53 | $16.94 | 13.68 M | $10.77 B |
| 04/11/2025 | $16.93 | $17.01 (0.47%) | $17.12 | $16.36 | 15.58 M | $10.65 B |
| 04/10/2025 | $17.45 | $17.19 (-1.49%) | $17.63 | $16.60 | 9.38 M | $10.76 B |
| 04/09/2025 | $15.48 | $18.20 (17.57%) | $18.67 | $15.37 | 22.75 M | $11.39 B |
| 04/08/2025 | $17.02 | $15.93 (-6.4%) | $17.70 | $15.65 | 19.24 M | $9.97 B |
| 04/07/2025 | $14.98 | $16.41 (9.55%) | $16.76 | $14.55 | 15.66 M | $10.27 B |
| 04/04/2025 | $17.06 | $15.90 (-6.8%) | $17.17 | $15.36 | 20.12 M | $9.95 B |
| 04/03/2025 | $19.55 | $17.91 (-8.39%) | $19.57 | $17.80 | 15.59 M | $11.21 B |
| 04/02/2025 | $19.87 | $21.16 (6.49%) | $21.18 | $19.85 | 5.28 M | $13.24 B |
| 04/01/2025 | $20.16 | $20.42 (1.29%) | $20.52 | $19.70 | 5.61 M | $12.78 B |
| 03/31/2025 | $19.67 | $20.04 (1.88%) | $20.17 | $19.34 | 6.30 M | $12.54 B |
| 03/28/2025 | $20.23 | $20.15 (-0.4%) | $20.47 | $19.74 | 5.39 M | $12.61 B |
| 03/27/2025 | $20.87 | $20.40 (-2.25%) | $20.94 | $20.31 | 5.23 M | $12.77 B |
| 03/26/2025 | $21.50 | $21.05 (-2.09%) | $21.82 | $20.86 | 5.61 M | $13.17 B |
| 03/25/2025 | $21.70 | $21.65 (-0.23%) | $21.88 | $21.39 | 6.61 M | $13.55 B |
| 03/24/2025 | $21.08 | $21.56 (2.28%) | $21.76 | $21.07 | 7.05 M | $13.49 B |
| 03/21/2025 | $20.38 | $20.65 (1.32%) | $20.92 | $20.14 | 11.33 M | $12.92 B |
| 03/20/2025 | $20.63 | $20.64 (0.05%) | $21.24 | $20.52 | 11.25 M | $12.92 B |
| 03/19/2025 | $19.93 | $21.01 (5.42%) | $21.21 | $19.71 | 16.46 M | $13.15 B |
| 03/18/2025 | $19.67 | $19.83 (0.81%) | $20.01 | $19.64 | 5.71 M | $12.41 B |
| 03/17/2025 | $19.15 | $19.88 (3.81%) | $20.04 | $19.06 | 8.37 M | $12.44 B |
| 03/14/2025 | $19.00 | $19.21 (1.11%) | $19.28 | $18.76 | 3.94 M | $12.02 B |
| 03/13/2025 | $18.97 | $18.49 (-2.53%) | $19.10 | $18.20 | 5.80 M | $11.57 B |
| 03/12/2025 | $19.40 | $18.97 (-2.22%) | $19.49 | $18.82 | 4.86 M | $11.87 B |
| 03/11/2025 | $18.61 | $18.86 (1.34%) | $19.25 | $18.58 | 8.26 M | $11.80 B |
| 03/10/2025 | $18.60 | $18.56 (-0.22%) | $18.88 | $18.25 | 11.28 M | $11.62 B |
| 03/07/2025 | $19.43 | $19.42 (-0.05%) | $19.55 | $18.47 | 8.90 M | $12.15 B |
| 03/06/2025 | $19.75 | $19.36 (-1.97%) | $20.47 | $19.23 | 9.76 M | $12.12 B |
| 03/05/2025 | $19.86 | $20.37 (2.57%) | $20.42 | $19.53 | 8.60 M | $12.75 B |
| 03/04/2025 | $20.55 | $19.78 (-3.75%) | $20.55 | $19.38 | 13.32 M | $12.38 B |
| 03/03/2025 | $21.68 | $20.83 (-3.92%) | $21.89 | $20.59 | 7.35 M | $13.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
