5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-27.17%
3 MONTH PERFORMANCE
-29.60%
6 MONTH PERFORMANCE
-43.50%
YEAR-TO-DATE PERFORMANCE
-29.32%
1 YEAR PERFORMANCE
-50.95%
Blue Owl Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $10.80 | $10.55 (-2.31%) | $11.00 | $10.50 | 47.48 M | $16.45 B |
| 02/26/2026 | $11.45 | $11.22 (-2.01%) | $11.70 | $10.83 | 45.42 M | $17.50 B |
| 02/25/2026 | $10.72 | $11.35 (5.88%) | $11.46 | $10.47 | 55.31 M | $17.70 B |
| 02/24/2026 | $10.14 | $10.73 (5.82%) | $10.89 | $10.08 | 65.81 M | $16.73 B |
| 02/23/2026 | $10.77 | $10.44 (-3.06%) | $10.83 | $10.23 | 49.87 M | $16.28 B |
| 02/20/2026 | $10.92 | $10.81 (-1.01%) | $11.53 | $10.51 | 58.05 M | $16.86 B |
| 02/19/2026 | $11.58 | $11.58 (0%) | $11.84 | $11.04 | 61.39 M | $18.06 B |
| 02/18/2026 | $12.24 | $12.31 (0.57%) | $12.34 | $12.05 | 12.64 M | $19.20 B |
| 02/17/2026 | $12.32 | $12.08 (-1.95%) | $12.46 | $11.83 | 19.58 M | $18.84 B |
| 02/13/2026 | $12.52 | $12.30 (-1.76%) | $12.64 | $12.17 | 24.31 M | $19.18 B |
| 02/12/2026 | $12.64 | $12.49 (-1.19%) | $12.84 | $11.99 | 27.70 M | $19.48 B |
| 02/11/2026 | $13.04 | $12.61 (-3.3%) | $13.10 | $12.43 | 21.43 M | $19.67 B |
| 02/10/2026 | $12.60 | $12.98 (3.02%) | $12.98 | $12.51 | 28.44 M | $20.24 B |
| 02/09/2026 | $12.57 | $12.64 (0.56%) | $12.88 | $12.38 | 31.71 M | $19.71 B |
| 02/06/2026 | $12.24 | $12.52 (2.29%) | $12.59 | $11.92 | 37.28 M | $19.53 B |
| 02/05/2026 | $12.21 | $11.63 (-4.75%) | $12.40 | $10.88 | 68.45 M | $18.14 B |
| 02/04/2026 | $12.16 | $12.06 (-0.82%) | $12.34 | $11.74 | 49.16 M | $18.81 B |
| 02/03/2026 | $13.23 | $12.11 (-8.47%) | $13.23 | $11.65 | 71.51 M | $18.89 B |
| 02/02/2026 | $13.55 | $13.42 (-0.96%) | $13.61 | $13.20 | 25.15 M | $20.93 B |
| 01/30/2026 | $13.90 | $13.64 (-1.87%) | $14.16 | $13.45 | 21.73 M | $21.27 B |
| 01/29/2026 | $14.77 | $13.99 (-5.28%) | $15.01 | $13.92 | 23.13 M | $21.82 B |
| 01/28/2026 | $14.63 | $14.50 (-0.89%) | $14.73 | $14.42 | 11.25 M | $22.61 B |
| 01/27/2026 | $14.50 | $14.53 (0.21%) | $14.81 | $14.42 | 13.10 M | $22.66 B |
| 01/26/2026 | $14.93 | $14.61 (-2.14%) | $15.09 | $14.46 | 17.91 M | $22.79 B |
| 01/23/2026 | $15.61 | $15.14 (-3.01%) | $15.64 | $15.05 | 9.19 M | $23.61 B |
| 01/22/2026 | $15.89 | $15.69 (-1.26%) | $16.02 | $15.64 | 7.47 M | $24.47 B |
| 01/21/2026 | $15.59 | $15.76 (1.09%) | $15.80 | $15.37 | 13.00 M | $24.58 B |
| 01/20/2026 | $15.56 | $15.35 (-1.35%) | $16.11 | $15.27 | 16.91 M | $23.94 B |
| 01/16/2026 | $15.81 | $15.93 (0.76%) | $16.11 | $15.69 | 6.46 M | $24.84 B |
| 01/15/2026 | $15.68 | $15.79 (0.7%) | $15.95 | $15.65 | 5.09 M | $24.63 B |
| 01/14/2026 | $15.20 | $15.60 (2.63%) | $15.61 | $15.06 | 7.47 M | $24.33 B |
| 01/13/2026 | $15.78 | $15.30 (-3.04%) | $15.84 | $15.13 | 10.49 M | $23.86 B |
| 01/12/2026 | $15.56 | $15.78 (1.41%) | $15.86 | $15.49 | 6.22 M | $24.61 B |
| 01/09/2026 | $15.93 | $15.73 (-1.26%) | $16.06 | $15.67 | 7.68 M | $24.53 B |
| 01/08/2026 | $15.45 | $15.78 (2.14%) | $16.01 | $15.28 | 12.22 M | $24.61 B |
| 01/07/2026 | $16.07 | $15.58 (-3.05%) | $16.11 | $15.20 | 17.07 M | $24.30 B |
| 01/06/2026 | $15.69 | $16.04 (2.23%) | $16.15 | $15.50 | 14.53 M | $25.02 B |
| 01/05/2026 | $15.34 | $15.87 (3.46%) | $16.16 | $15.34 | 11.05 M | $24.75 B |
| 01/02/2026 | $15.05 | $15.31 (1.73%) | $15.48 | $15.00 | 10.53 M | $23.88 B |
| 12/31/2025 | $14.99 | $14.94 (-0.33%) | $15.14 | $14.90 | 8.76 M | $23.30 B |
| 12/30/2025 | $15.19 | $14.99 (-1.32%) | $15.37 | $14.96 | 9.11 M | $23.38 B |
| 12/29/2025 | $14.97 | $15.25 (1.87%) | $15.30 | $14.97 | 11.88 M | $23.78 B |
| 12/26/2025 | $15.47 | $15.03 (-2.84%) | $15.49 | $14.98 | 11.39 M | $23.44 B |
| 12/24/2025 | $15.59 | $15.46 (-0.83%) | $15.65 | $15.31 | 11.49 M | $24.11 B |
| 12/23/2025 | $15.76 | $15.68 (-0.51%) | $16.05 | $15.64 | 7.18 M | $24.45 B |
| 12/22/2025 | $15.55 | $15.88 (2.12%) | $16.09 | $15.54 | 10.49 M | $24.77 B |
| 12/19/2025 | $15.57 | $15.39 (-1.16%) | $15.61 | $15.35 | 11.93 M | $24.00 B |
| 12/18/2025 | $15.67 | $15.48 (-1.21%) | $15.88 | $15.44 | 11.99 M | $24.14 B |
| 12/17/2025 | $15.87 | $15.39 (-3.02%) | $16.22 | $15.35 | 16.88 M | $24.00 B |
| 12/16/2025 | $15.68 | $15.83 (0.96%) | $15.90 | $15.61 | 11.51 M | $24.69 B |
| 12/15/2025 | $15.80 | $15.59 (-1.33%) | $16.26 | $15.55 | 10.38 M | $24.31 B |
| 12/12/2025 | $16.15 | $15.65 (-3.1%) | $16.25 | $15.45 | 15.33 M | $24.41 B |
| 12/11/2025 | $16.49 | $16.11 (-2.3%) | $16.52 | $15.91 | 13.60 M | $25.13 B |
| 12/10/2025 | $16.89 | $16.56 (-1.95%) | $17.00 | $16.14 | 18.31 M | $25.83 B |
| 12/09/2025 | $16.00 | $16.67 (4.19%) | $16.84 | $15.87 | 14.56 M | $26.00 B |
| 12/08/2025 | $16.25 | $16.02 (-1.42%) | $16.32 | $16.01 | 8.29 M | $24.99 B |
| 12/05/2025 | $16.09 | $16.24 (0.93%) | $16.48 | $15.99 | 11.40 M | $25.33 B |
| 12/04/2025 | $15.92 | $16.06 (0.88%) | $16.18 | $15.90 | 21.18 M | $25.05 B |
| 12/03/2025 | $15.00 | $15.66 (4.4%) | $15.80 | $14.98 | 15.57 M | $24.42 B |
| 12/02/2025 | $15.03 | $14.91 (-0.8%) | $15.18 | $14.90 | 9.65 M | $23.25 B |
| 12/01/2025 | $14.78 | $15.03 (1.69%) | $15.19 | $14.73 | 14.03 M | $23.44 B |
| 11/28/2025 | $14.90 | $15.00 (0.67%) | $15.06 | $14.83 | 5.13 M | $23.39 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.
