5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
-12.10%
3 MONTH PERFORMANCE
-28.21%
6 MONTH PERFORMANCE
-26.92%
YEAR-TO-DATE PERFORMANCE
-25.06%
1 YEAR PERFORMANCE
-5.12%
Blue Owl Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $17.08 | $17.41 (1.93%) | $17.58 | $17.08 | 6.63 M | $9.56 B |
| 04/16/2025 | $17.20 | $17.10 (-0.58%) | $17.50 | $16.84 | 16.19 M | $9.39 B |
| 04/15/2025 | $17.27 | $17.58 (1.8%) | $17.77 | $17.19 | 9.45 M | $9.65 B |
| 04/14/2025 | $17.50 | $17.21 (-1.66%) | $17.53 | $16.94 | 13.68 M | $9.45 B |
| 04/11/2025 | $16.93 | $17.01 (0.47%) | $17.12 | $16.36 | 15.58 M | $9.34 B |
| 04/10/2025 | $17.45 | $17.19 (-1.49%) | $17.63 | $16.60 | 9.38 M | $9.44 B |
| 04/09/2025 | $15.48 | $18.20 (17.57%) | $18.67 | $15.37 | 22.75 M | $9.99 B |
| 04/08/2025 | $17.02 | $15.93 (-6.4%) | $17.70 | $15.65 | 19.24 M | $8.75 B |
| 04/07/2025 | $14.98 | $16.41 (9.55%) | $16.76 | $14.55 | 15.66 M | $9.01 B |
| 04/04/2025 | $17.06 | $15.90 (-6.8%) | $17.17 | $15.36 | 20.12 M | $8.73 B |
| 04/03/2025 | $19.55 | $17.91 (-8.39%) | $19.57 | $17.80 | 15.59 M | $9.83 B |
| 04/02/2025 | $19.87 | $21.16 (6.49%) | $21.18 | $19.85 | 5.28 M | $11.62 B |
| 04/01/2025 | $20.16 | $20.42 (1.29%) | $20.52 | $19.70 | 5.61 M | $11.21 B |
| 03/31/2025 | $19.67 | $20.04 (1.88%) | $20.17 | $19.34 | 6.30 M | $11.00 B |
| 03/28/2025 | $20.23 | $20.15 (-0.4%) | $20.47 | $19.74 | 5.39 M | $11.06 B |
| 03/27/2025 | $20.87 | $20.40 (-2.25%) | $20.94 | $20.31 | 5.23 M | $11.20 B |
| 03/26/2025 | $21.50 | $21.05 (-2.09%) | $21.82 | $20.86 | 5.61 M | $11.56 B |
| 03/25/2025 | $21.70 | $21.65 (-0.23%) | $21.88 | $21.39 | 6.61 M | $11.89 B |
| 03/24/2025 | $21.08 | $21.56 (2.28%) | $21.76 | $21.07 | 7.05 M | $11.84 B |
| 03/21/2025 | $20.38 | $20.65 (1.32%) | $20.92 | $20.14 | 11.33 M | $11.34 B |
| 03/20/2025 | $20.63 | $20.64 (0.05%) | $21.24 | $20.52 | 11.25 M | $11.33 B |
| 03/19/2025 | $19.93 | $21.01 (5.42%) | $21.21 | $19.71 | 16.46 M | $11.53 B |
| 03/18/2025 | $19.67 | $19.83 (0.81%) | $20.01 | $19.64 | 5.71 M | $10.89 B |
| 03/17/2025 | $19.15 | $19.88 (3.81%) | $20.04 | $19.06 | 8.37 M | $10.91 B |
| 03/14/2025 | $19.00 | $19.21 (1.11%) | $19.28 | $18.76 | 3.94 M | $10.55 B |
| 03/13/2025 | $18.97 | $18.49 (-2.53%) | $19.10 | $18.20 | 5.80 M | $10.15 B |
| 03/12/2025 | $19.40 | $18.97 (-2.22%) | $19.49 | $18.82 | 4.86 M | $10.41 B |
| 03/11/2025 | $18.61 | $18.86 (1.34%) | $19.25 | $18.58 | 8.26 M | $10.35 B |
| 03/10/2025 | $18.60 | $18.56 (-0.22%) | $18.88 | $18.25 | 11.28 M | $10.19 B |
| 03/07/2025 | $19.43 | $19.42 (-0.05%) | $19.55 | $18.47 | 8.90 M | $10.66 B |
| 03/06/2025 | $19.75 | $19.36 (-1.97%) | $20.47 | $19.23 | 9.76 M | $10.63 B |
| 03/05/2025 | $19.86 | $20.37 (2.57%) | $20.42 | $19.53 | 8.60 M | $11.18 B |
| 03/04/2025 | $20.55 | $19.78 (-3.75%) | $20.55 | $19.38 | 13.32 M | $10.86 B |
| 03/03/2025 | $21.68 | $20.83 (-3.92%) | $21.89 | $20.59 | 7.35 M | $11.44 B |
| 02/28/2025 | $21.25 | $21.53 (1.32%) | $21.61 | $21.15 | 6.44 M | $11.82 B |
| 02/27/2025 | $21.95 | $21.22 (-3.33%) | $22.25 | $21.18 | 10.69 M | $11.65 B |
| 02/26/2025 | $21.46 | $21.76 (1.4%) | $22.22 | $21.43 | 9.67 M | $11.95 B |
| 02/25/2025 | $21.70 | $21.26 (-2.03%) | $21.77 | $20.70 | 6.87 M | $11.67 B |
| 02/24/2025 | $22.41 | $21.77 (-2.86%) | $22.41 | $21.21 | 6.34 M | $12.52 B |
| 02/21/2025 | $23.24 | $22.13 (-4.78%) | $23.34 | $21.93 | 6.75 M | $12.15 B |
| 02/20/2025 | $23.89 | $23.10 (-3.31%) | $23.98 | $22.65 | 4.90 M | $12.68 B |
| 02/19/2025 | $23.93 | $23.99 (0.25%) | $24.08 | $23.48 | 3.11 M | $13.17 B |
| 02/18/2025 | $24.17 | $24.14 (-0.12%) | $24.28 | $23.85 | 4.26 M | $13.25 B |
| 02/14/2025 | $23.53 | $23.94 (1.74%) | $24.00 | $23.34 | 3.78 M | $13.77 B |
| 02/13/2025 | $23.55 | $23.52 (-0.13%) | $24.00 | $23.18 | 4.65 M | $13.53 B |
| 02/12/2025 | $23.23 | $23.30 (0.3%) | $23.48 | $22.98 | 4.23 M | $13.40 B |
| 02/11/2025 | $23.69 | $23.56 (-0.55%) | $23.69 | $23.17 | 7.07 M | $13.55 B |
| 02/10/2025 | $23.90 | $23.75 (-0.63%) | $24.00 | $23.30 | 5.88 M | $13.66 B |
| 02/07/2025 | $24.73 | $23.56 (-4.73%) | $24.94 | $23.38 | 8.40 M | $13.55 B |
| 02/06/2025 | $25.23 | $24.77 (-1.82%) | $25.89 | $24.31 | 7.12 M | $14.25 B |
| 02/05/2025 | $24.43 | $24.95 (2.13%) | $25.01 | $24.34 | 8.46 M | $14.35 B |
| 02/04/2025 | $25.38 | $24.64 (-2.92%) | $25.44 | $24.53 | 8.02 M | $14.17 B |
| 02/03/2025 | $25.17 | $25.43 (1.03%) | $25.78 | $25.02 | 4.35 M | $14.63 B |
| 01/31/2025 | $26.09 | $26.01 (-0.31%) | $26.35 | $25.87 | 5.14 M | $14.96 B |
| 01/30/2025 | $25.90 | $25.81 (-0.35%) | $26.06 | $25.59 | 2.99 M | $14.85 B |
| 01/29/2025 | $25.67 | $25.64 (-0.12%) | $25.99 | $25.41 | 2.87 M | $14.75 B |
| 01/28/2025 | $25.55 | $25.69 (0.55%) | $25.74 | $25.21 | 4.95 M | $14.78 B |
| 01/27/2025 | $26.00 | $25.31 (-2.65%) | $26.00 | $24.75 | 6.36 M | $14.56 B |
| 01/24/2025 | $26.00 | $26.68 (2.62%) | $26.73 | $26.00 | 7.56 M | $15.35 B |
| 01/23/2025 | $25.89 | $26.03 (0.54%) | $26.13 | $25.64 | 10.94 M | $14.97 B |
| 01/22/2025 | $24.30 | $25.53 (5.06%) | $25.61 | $24.26 | 9.95 M | $14.69 B |
| 01/21/2025 | $24.47 | $24.50 (0.12%) | $24.71 | $24.34 | 5.49 M | $14.09 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.
