-
5 DAY PERFORMANCE
+6.97% -
1 MONTH PERFORMANCE
+29.55% -
3 MONTH PERFORMANCE
+17.98% -
6 MONTH PERFORMANCE
+8.25% -
YEAR-TO-DATE PERFORMANCE
+40.07% -
1 YEAR PERFORMANCE
+52.89%
Blue Owl Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $20.52 | $20.88 (1.75%) | $20.97 | $20.39 | 5.08 M | $11.07 B |
| 10/03/2024 | $19.73 | $20.12 (1.98%) | $20.12 | $19.68 | 6.00 M | $10.67 B |
| 10/02/2024 | $19.52 | $19.70 (0.92%) | $20.06 | $19.40 | 4.31 M | $10.44 B |
| 10/01/2024 | $19.22 | $19.51 (1.51%) | $19.62 | $18.93 | 4.77 M | $10.34 B |
| 09/30/2024 | $19.13 | $19.36 (1.2%) | $19.38 | $19.06 | 4.89 M | $10.26 B |
| 09/27/2024 | $19.09 | $19.24 (0.79%) | $19.36 | $18.90 | 4.22 M | $10.20 B |
| 09/26/2024 | $19.38 | $18.95 (-2.22%) | $19.49 | $18.86 | 3.75 M | $10.05 B |
| 09/25/2024 | $19.28 | $19.23 (-0.26%) | $19.28 | $18.93 | 4.70 M | $10.19 B |
| 09/24/2024 | $18.97 | $19.14 (0.9%) | $19.16 | $18.68 | 4.64 M | $10.15 B |
| 09/23/2024 | $18.90 | $18.86 (-0.21%) | $19.02 | $18.60 | 3.76 M | $10.00 B |
| 09/20/2024 | $18.70 | $18.78 (0.43%) | $18.96 | $18.58 | 14.90 M | $9.96 B |
| 09/19/2024 | $18.66 | $18.84 (0.96%) | $18.94 | $18.37 | 5.08 M | $9.99 B |
| 09/18/2024 | $18.28 | $18.17 (-0.6%) | $18.64 | $18.16 | 4.36 M | $9.63 B |
| 09/17/2024 | $18.17 | $18.20 (0.17%) | $18.38 | $17.99 | 5.78 M | $9.65 B |
| 09/16/2024 | $17.59 | $18.03 (2.5%) | $18.10 | $17.53 | 3.53 M | $9.56 B |
| 09/13/2024 | $17.29 | $17.54 (1.45%) | $17.68 | $17.19 | 5.23 M | $9.30 B |
| 09/12/2024 | $16.94 | $17.18 (1.42%) | $17.21 | $16.88 | 2.86 M | $9.11 B |
| 09/11/2024 | $16.62 | $16.96 (2.05%) | $16.99 | $16.42 | 3.00 M | $8.99 B |
| 09/10/2024 | $16.61 | $16.73 (0.72%) | $16.73 | $16.35 | 2.16 M | $8.87 B |
| 09/09/2024 | $16.24 | $16.60 (2.22%) | $16.74 | $16.24 | 3.88 M | $8.80 B |
| 09/06/2024 | $16.50 | $16.11 (-2.36%) | $16.59 | $16.05 | 4.89 M | $8.54 B |
| 09/05/2024 | $16.68 | $16.50 (-1.08%) | $16.76 | $16.38 | 5.13 M | $8.75 B |
| 09/04/2024 | $16.84 | $16.64 (-1.19%) | $17.03 | $16.50 | 7.99 M | $8.82 B |
| 09/03/2024 | $17.57 | $17.05 (-2.96%) | $17.59 | $17.04 | 3.49 M | $9.04 B |
| 08/30/2024 | $17.75 | $17.64 (-0.62%) | $17.84 | $17.39 | 4.26 M | $9.35 B |
| 08/29/2024 | $17.30 | $17.71 (2.37%) | $17.80 | $17.25 | 4.49 M | $9.39 B |
| 08/28/2024 | $17.48 | $17.21 (-1.54%) | $17.61 | $17.21 | 2.86 M | $9.12 B |
| 08/27/2024 | $17.37 | $17.57 (1.15%) | $17.80 | $17.35 | 2.05 M | $9.31 B |
| 08/26/2024 | $17.49 | $17.47 (-0.11%) | $17.67 | $17.37 | 4.24 M | $9.26 B |
| 08/23/2024 | $17.46 | $17.37 (-0.52%) | $17.67 | $17.33 | 4.65 M | $9.21 B |
| 08/22/2024 | $17.35 | $17.32 (-0.17%) | $17.46 | $17.26 | 2.72 M | $9.18 B |
| 08/21/2024 | $17.50 | $17.37 (-0.74%) | $17.62 | $17.20 | 6.92 M | $9.21 B |
| 08/20/2024 | $17.81 | $17.68 (-0.73%) | $17.86 | $17.55 | 2.77 M | $9.37 B |
| 08/19/2024 | $17.85 | $17.87 (0.11%) | $17.92 | $17.68 | 4.07 M | $9.47 B |
| 08/16/2024 | $18.06 | $17.80 (-1.44%) | $18.10 | $17.76 | 2.89 M | $9.44 B |
| 08/15/2024 | $17.96 | $18.03 (0.39%) | $18.14 | $17.87 | 2.95 M | $9.56 B |
| 08/14/2024 | $17.41 | $17.71 (1.72%) | $17.71 | $17.28 | 3.79 M | $9.39 B |
| 08/13/2024 | $17.05 | $17.30 (1.47%) | $17.39 | $16.89 | 5.38 M | $9.17 B |
| 08/12/2024 | $17.15 | $16.94 (-1.22%) | $17.24 | $16.89 | 2.90 M | $8.98 B |
| 08/09/2024 | $16.93 | $17.09 (0.95%) | $17.11 | $16.77 | 3.71 M | $9.06 B |
| 08/08/2024 | $16.52 | $16.89 (2.24%) | $16.95 | $16.31 | 3.84 M | $8.95 B |
| 08/07/2024 | $16.73 | $16.28 (-2.69%) | $16.90 | $16.23 | 6.56 M | $8.63 B |
| 08/06/2024 | $16.00 | $16.38 (2.37%) | $16.67 | $15.95 | 10.51 M | $8.68 B |
| 08/05/2024 | $15.59 | $15.81 (1.41%) | $16.10 | $15.18 | 10.23 M | $8.38 B |
| 08/02/2024 | $17.01 | $16.26 (-4.41%) | $17.06 | $16.19 | 15.57 M | $8.62 B |
| 08/01/2024 | $18.75 | $17.18 (-8.37%) | $19.05 | $16.86 | 27.98 M | $9.11 B |
| 07/31/2024 | $19.30 | $19.07 (-1.19%) | $19.49 | $19.05 | 9.26 M | $10.11 B |
| 07/30/2024 | $19.60 | $19.06 (-2.76%) | $19.64 | $19.01 | 4.52 M | $10.10 B |
| 07/29/2024 | $19.77 | $19.35 (-2.12%) | $19.85 | $19.18 | 6.79 M | $10.26 B |
| 07/26/2024 | $19.92 | $19.74 (-0.9%) | $19.98 | $19.64 | 3.89 M | $9.64 B |
| 07/25/2024 | $19.38 | $19.59 (1.08%) | $19.88 | $19.11 | 5.38 M | $9.57 B |
| 07/24/2024 | $19.73 | $19.35 (-1.93%) | $19.73 | $19.22 | 7.84 M | $9.45 B |
| 07/23/2024 | $19.83 | $19.78 (-0.25%) | $20.13 | $19.71 | 5.91 M | $9.66 B |
| 07/22/2024 | $19.45 | $19.83 (1.95%) | $19.85 | $19.30 | 3.94 M | $9.69 B |
| 07/19/2024 | $19.08 | $19.27 (1%) | $19.44 | $18.97 | 4.93 M | $9.41 B |
| 07/18/2024 | $18.83 | $19.02 (1.01%) | $19.22 | $18.66 | 4.92 M | $9.29 B |
| 07/17/2024 | $18.16 | $18.78 (3.41%) | $18.83 | $18.14 | 7.44 M | $9.17 B |
| 07/16/2024 | $18.05 | $18.37 (1.77%) | $18.38 | $17.92 | 4.66 M | $8.97 B |
| 07/15/2024 | $17.86 | $17.81 (-0.28%) | $17.93 | $17.68 | 3.86 M | $8.70 B |
| 07/12/2024 | $17.64 | $17.70 (0.34%) | $17.82 | $17.40 | 3.59 M | $8.65 B |
| 07/11/2024 | $17.57 | $17.46 (-0.63%) | $17.60 | $17.27 | 3.83 M | $8.53 B |
| 07/10/2024 | $16.97 | $17.23 (1.53%) | $17.26 | $16.93 | 3.24 M | $8.42 B |
| 07/09/2024 | $16.87 | $16.92 (0.3%) | $17.01 | $16.74 | 6.33 M | $8.26 B |
| 07/08/2024 | $17.16 | $16.90 (-1.52%) | $17.48 | $16.74 | 8.10 M | $8.25 B |