5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-12.50%
6 MONTH PERFORMANCE
-27.00%
YEAR-TO-DATE PERFORMANCE
-3.01%
1 YEAR PERFORMANCE
-43.49%
Blue Owl Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $14.63 | $14.50 (-0.89%) | $14.73 | $14.42 | 11.25 M | $9.77 B |
| 01/27/2026 | $14.50 | $14.53 (0.21%) | $14.81 | $14.42 | 13.10 M | $9.79 B |
| 01/26/2026 | $14.93 | $14.61 (-2.14%) | $15.09 | $14.46 | 17.91 M | $9.85 B |
| 01/23/2026 | $15.61 | $15.14 (-3.01%) | $15.64 | $15.05 | 9.19 M | $10.20 B |
| 01/22/2026 | $15.89 | $15.69 (-1.26%) | $16.02 | $15.64 | 7.47 M | $10.57 B |
| 01/21/2026 | $15.59 | $15.76 (1.09%) | $15.80 | $15.37 | 13.00 M | $10.62 B |
| 01/20/2026 | $15.56 | $15.35 (-1.35%) | $16.11 | $15.27 | 16.91 M | $10.34 B |
| 01/16/2026 | $15.81 | $15.93 (0.76%) | $16.11 | $15.69 | 6.46 M | $10.74 B |
| 01/15/2026 | $15.68 | $15.79 (0.7%) | $15.95 | $15.65 | 5.09 M | $10.64 B |
| 01/14/2026 | $15.20 | $15.60 (2.63%) | $15.61 | $15.06 | 7.47 M | $10.51 B |
| 01/13/2026 | $15.78 | $15.30 (-3.04%) | $15.84 | $15.13 | 10.49 M | $10.31 B |
| 01/12/2026 | $15.56 | $15.78 (1.41%) | $15.86 | $15.49 | 6.22 M | $10.63 B |
| 01/09/2026 | $15.93 | $15.73 (-1.26%) | $16.06 | $15.67 | 7.68 M | $10.60 B |
| 01/08/2026 | $15.45 | $15.78 (2.14%) | $16.01 | $15.28 | 12.22 M | $10.63 B |
| 01/07/2026 | $16.07 | $15.58 (-3.05%) | $16.11 | $15.20 | 17.07 M | $10.50 B |
| 01/06/2026 | $15.69 | $16.04 (2.23%) | $16.15 | $15.50 | 14.53 M | $10.81 B |
| 01/05/2026 | $15.34 | $15.87 (3.46%) | $16.16 | $15.34 | 11.05 M | $10.70 B |
| 01/02/2026 | $15.05 | $15.31 (1.73%) | $15.48 | $15.00 | 10.53 M | $10.32 B |
| 12/31/2025 | $14.99 | $14.94 (-0.33%) | $15.14 | $14.90 | 8.76 M | $10.07 B |
| 12/30/2025 | $15.19 | $14.99 (-1.32%) | $15.37 | $14.96 | 9.11 M | $10.10 B |
| 12/29/2025 | $14.97 | $15.25 (1.87%) | $15.30 | $14.97 | 11.88 M | $10.28 B |
| 12/26/2025 | $15.47 | $15.03 (-2.84%) | $15.49 | $14.98 | 11.39 M | $10.13 B |
| 12/24/2025 | $15.59 | $15.46 (-0.83%) | $15.65 | $15.31 | 11.49 M | $10.42 B |
| 12/23/2025 | $15.76 | $15.68 (-0.51%) | $16.05 | $15.64 | 7.18 M | $10.57 B |
| 12/22/2025 | $15.55 | $15.88 (2.12%) | $16.09 | $15.54 | 10.49 M | $10.70 B |
| 12/19/2025 | $15.57 | $15.39 (-1.16%) | $15.61 | $15.35 | 11.93 M | $10.37 B |
| 12/18/2025 | $15.67 | $15.48 (-1.21%) | $15.88 | $15.44 | 11.99 M | $10.43 B |
| 12/17/2025 | $15.87 | $15.39 (-3.02%) | $16.22 | $15.35 | 16.88 M | $10.37 B |
| 12/16/2025 | $15.68 | $15.83 (0.96%) | $15.90 | $15.61 | 11.51 M | $10.67 B |
| 12/15/2025 | $15.80 | $15.59 (-1.33%) | $16.26 | $15.55 | 10.38 M | $10.51 B |
| 12/12/2025 | $16.15 | $15.65 (-3.1%) | $16.25 | $15.45 | 15.33 M | $10.55 B |
| 12/11/2025 | $16.49 | $16.11 (-2.3%) | $16.52 | $15.91 | 13.60 M | $10.86 B |
| 12/10/2025 | $16.89 | $16.56 (-1.95%) | $17.00 | $16.14 | 18.31 M | $11.16 B |
| 12/09/2025 | $16.00 | $16.67 (4.19%) | $16.84 | $15.87 | 14.56 M | $11.23 B |
| 12/08/2025 | $16.25 | $16.02 (-1.42%) | $16.32 | $16.01 | 8.29 M | $10.80 B |
| 12/05/2025 | $16.09 | $16.24 (0.93%) | $16.48 | $15.99 | 11.40 M | $10.94 B |
| 12/04/2025 | $15.92 | $16.06 (0.88%) | $16.18 | $15.90 | 21.18 M | $10.82 B |
| 12/03/2025 | $15.00 | $15.66 (4.4%) | $15.80 | $14.98 | 15.57 M | $10.55 B |
| 12/02/2025 | $15.03 | $14.91 (-0.8%) | $15.18 | $14.90 | 9.65 M | $10.05 B |
| 12/01/2025 | $14.78 | $15.03 (1.69%) | $15.19 | $14.73 | 14.03 M | $10.13 B |
| 11/28/2025 | $14.90 | $15.00 (0.67%) | $15.06 | $14.83 | 5.13 M | $10.11 B |
| 11/26/2025 | $14.59 | $14.75 (1.1%) | $14.90 | $14.50 | 10.45 M | $9.94 B |
| 11/25/2025 | $14.18 | $14.45 (1.9%) | $14.46 | $14.10 | 9.84 M | $9.74 B |
| 11/24/2025 | $14.08 | $14.16 (0.57%) | $14.23 | $13.87 | 11.39 M | $9.54 B |
| 11/21/2025 | $13.79 | $14.03 (1.74%) | $14.10 | $13.49 | 20.04 M | $9.46 B |
| 11/20/2025 | $14.00 | $13.74 (-1.86%) | $14.35 | $13.62 | 21.87 M | $9.26 B |
| 11/19/2025 | $14.02 | $13.79 (-1.64%) | $14.39 | $13.25 | 31.34 M | $9.29 B |
| 11/18/2025 | $13.56 | $13.91 (2.58%) | $14.05 | $13.44 | 24.93 M | $9.37 B |
| 11/17/2025 | $14.35 | $13.77 (-4.04%) | $14.39 | $13.36 | 30.17 M | $9.28 B |
| 11/14/2025 | $14.53 | $14.62 (0.62%) | $14.93 | $14.38 | 10.71 M | $9.85 B |
| 11/13/2025 | $14.94 | $14.82 (-0.8%) | $15.17 | $14.67 | 14.64 M | $9.99 B |
| 11/12/2025 | $15.22 | $15.08 (-0.92%) | $15.56 | $15.05 | 11.28 M | $10.16 B |
| 11/11/2025 | $14.94 | $15.08 (0.94%) | $15.32 | $14.93 | 9.82 M | $10.16 B |
| 11/10/2025 | $15.38 | $14.91 (-3.06%) | $15.43 | $14.82 | 13.78 M | $10.05 B |
| 11/07/2025 | $14.80 | $15.43 (4.26%) | $15.49 | $14.52 | 12.93 M | $10.40 B |
| 11/06/2025 | $15.69 | $14.95 (-4.72%) | $15.90 | $14.86 | 15.49 M | $10.08 B |
| 11/05/2025 | $15.72 | $15.69 (-0.19%) | $16.02 | $15.27 | 15.52 M | $10.57 B |
| 11/04/2025 | $15.98 | $15.66 (-2%) | $16.32 | $15.56 | 19.74 M | $10.55 B |
| 11/03/2025 | $15.96 | $16.16 (1.25%) | $16.34 | $15.78 | 16.33 M | $10.89 B |
| 10/31/2025 | $15.86 | $15.77 (-0.57%) | $15.91 | $15.37 | 20.02 M | $10.63 B |
| 10/30/2025 | $16.40 | $15.86 (-3.29%) | $16.54 | $15.45 | 22.82 M | $10.69 B |
| 10/29/2025 | $16.68 | $16.56 (-0.72%) | $17.17 | $16.45 | 15.70 M | $11.16 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.
