5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
+2.33%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
-15.59%
YEAR-TO-DATE PERFORMANCE
-30.98%
1 YEAR PERFORMANCE
-31.68%
Blue Owl Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.92 | $16.06 (0.91%) | $16.18 | $15.90 | 18.68 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 |
| 10/28/2025 | $17.01 | $16.53 (-2.82%) | $17.10 | $16.52 | 11.14 M | $11.14 B |
| 10/27/2025 | $16.95 | $16.89 (-0.35%) | $17.10 | $16.82 | 11.42 M | $11.38 B |
| 10/24/2025 | $16.69 | $16.68 (-0.06%) | $16.83 | $16.47 | 12.13 M | $11.24 B |
| 10/23/2025 | $17.16 | $16.31 (-4.95%) | $17.30 | $16.29 | 17.03 M | $10.99 B |
| 10/22/2025 | $17.04 | $17.17 (0.76%) | $17.30 | $17.00 | 18.42 M | $11.57 B |
| 10/21/2025 | $16.51 | $17.05 (3.27%) | $17.14 | $16.50 | 10.61 M | $11.49 B |
| 10/20/2025 | $16.65 | $16.68 (0.18%) | $16.95 | $16.48 | 9.39 M | $11.24 B |
| 10/17/2025 | $16.05 | $16.18 (0.81%) | $16.40 | $15.85 | 14.67 M | $10.90 B |
| 10/16/2025 | $17.09 | $15.89 (-7.02%) | $17.11 | $15.78 | 14.42 M | $10.71 B |
| 10/15/2025 | $17.08 | $17.12 (0.23%) | $17.33 | $16.87 | 12.09 M | $11.54 B |
| 10/14/2025 | $15.84 | $16.76 (5.81%) | $17.00 | $15.80 | 11.75 M | $11.30 B |
| 10/13/2025 | $15.75 | $16.12 (2.35%) | $16.19 | $15.61 | 12.21 M | $10.86 B |
| 10/10/2025 | $16.27 | $15.44 (-5.1%) | $16.30 | $15.42 | 14.83 M | $10.41 B |
| 10/09/2025 | $16.55 | $16.25 (-1.81%) | $16.63 | $15.90 | 16.52 M | $10.95 B |
| 10/08/2025 | $16.22 | $16.51 (1.79%) | $16.66 | $16.04 | 13.26 M | $11.13 B |
| 10/07/2025 | $16.63 | $16.11 (-3.13%) | $16.83 | $16.11 | 9.81 M | $10.86 B |
| 10/06/2025 | $16.49 | $16.52 (0.18%) | $16.56 | $16.02 | 14.43 M | $11.13 B |
| 10/03/2025 | $16.34 | $16.27 (-0.43%) | $16.37 | $16.03 | 13.06 M | $10.96 B |
| 10/02/2025 | $16.18 | $16.05 (-0.8%) | $16.22 | $15.75 | 21.78 M | $10.82 B |
| 10/01/2025 | $16.64 | $16.14 (-3%) | $16.77 | $16.12 | 14.87 M | $10.88 B |
| 09/30/2025 | $17.52 | $16.93 (-3.37%) | $17.58 | $16.30 | 18.37 M | $11.41 B |
| 09/29/2025 | $17.90 | $17.56 (-1.9%) | $18.00 | $17.47 | 5.54 M | $11.83 B |
| 09/26/2025 | $17.34 | $17.76 (2.42%) | $17.83 | $17.34 | 7.31 M | $11.97 B |
| 09/25/2025 | $17.20 | $17.36 (0.93%) | $17.41 | $17.01 | 8.94 M | $11.70 B |
| 09/24/2025 | $18.73 | $17.29 (-7.69%) | $18.78 | $17.28 | 14.62 M | $11.65 B |
| 09/23/2025 | $18.52 | $18.64 (0.65%) | $18.99 | $18.52 | 7.54 M | $12.56 B |
| 09/22/2025 | $18.71 | $18.52 (-1.02%) | $18.75 | $18.48 | 5.65 M | $12.48 B |
| 09/19/2025 | $19.15 | $18.90 (-1.31%) | $19.25 | $18.89 | 10.96 M | $12.74 B |
| 09/18/2025 | $18.89 | $19.09 (1.06%) | $19.29 | $18.74 | 7.43 M | $12.87 B |
| 09/17/2025 | $18.50 | $18.55 (0.27%) | $18.92 | $18.40 | 8.12 M | $12.50 B |
| 09/16/2025 | $18.57 | $18.55 (-0.11%) | $18.71 | $18.31 | 8.93 M | $12.50 B |
| 09/15/2025 | $18.88 | $18.59 (-1.54%) | $18.93 | $18.52 | 5.94 M | $12.53 B |
| 09/12/2025 | $18.70 | $18.75 (0.27%) | $18.90 | $18.64 | 4.64 M | $12.64 B |
| 09/11/2025 | $18.58 | $18.75 (0.91%) | $19.05 | $18.52 | 10.06 M | $12.64 B |
| 09/10/2025 | $17.80 | $18.61 (4.55%) | $18.63 | $17.80 | 14.36 M | $12.54 B |
| 09/09/2025 | $17.95 | $17.78 (-0.95%) | $18.08 | $17.76 | 6.98 M | $11.98 B |
| 09/08/2025 | $17.86 | $18.02 (0.9%) | $18.04 | $17.70 | 7.19 M | $12.14 B |
| 09/05/2025 | $18.20 | $17.79 (-2.25%) | $18.32 | $17.25 | 16.05 M | $11.99 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.
