-
5 DAY PERFORMANCE
+7.70% -
1 MONTH PERFORMANCE
+5.05% -
3 MONTH PERFORMANCE
+40.47% -
6 MONTH PERFORMANCE
+28.66% -
YEAR-TO-DATE PERFORMANCE
+63.29% -
1 YEAR PERFORMANCE
+79.16%
Blue Owl Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $23.70 | $24.33 (2.66%) | $24.62 | $23.59 | 9.40 M | $14.00 B |
| 11/20/2024 | $23.61 | $23.47 (-0.59%) | $23.84 | $23.18 | 8.69 M | $13.50 B |
| 11/19/2024 | $22.64 | $23.40 (3.36%) | $23.69 | $22.50 | 6.12 M | $13.46 B |
| 11/18/2024 | $22.57 | $23.08 (2.26%) | $23.11 | $22.51 | 4.49 M | $13.28 B |
| 11/15/2024 | $22.75 | $22.59 (-0.7%) | $22.92 | $22.41 | 3.72 M | $12.99 B |
| 11/14/2024 | $22.54 | $22.71 (0.75%) | $22.83 | $22.31 | 3.93 M | $13.06 B |
| 11/13/2024 | $22.73 | $22.46 (-1.19%) | $22.83 | $22.42 | 4.28 M | $12.92 B |
| 11/12/2024 | $23.34 | $22.84 (-2.14%) | $23.35 | $22.77 | 5.99 M | $13.14 B |
| 11/11/2024 | $23.20 | $23.20 (0%) | $23.52 | $22.89 | 8.48 M | $13.35 B |
| 11/08/2024 | $22.78 | $22.90 (0.53%) | $23.01 | $22.48 | 6.23 M | $13.17 B |
| 11/07/2024 | $22.80 | $22.74 (-0.26%) | $22.99 | $22.60 | 13.07 M | $13.08 B |
| 11/06/2024 | $22.93 | $23.40 (2.05%) | $23.47 | $22.44 | 13.60 M | $13.46 B |
| 11/05/2024 | $21.12 | $21.31 (0.9%) | $21.34 | $21.02 | 4.60 M | $12.26 B |
| 11/04/2024 | $21.45 | $20.97 (-2.24%) | $21.45 | $20.94 | 6.29 M | $12.06 B |
| 11/01/2024 | $22.36 | $21.45 (-4.07%) | $22.36 | $21.33 | 9.16 M | $12.34 B |
| 10/31/2024 | $22.63 | $22.36 (-1.19%) | $23.51 | $21.40 | 11.15 M | $12.86 B |
| 10/30/2024 | $23.06 | $23.10 (0.17%) | $23.31 | $22.96 | 6.05 M | $13.29 B |
| 10/29/2024 | $22.83 | $23.27 (1.93%) | $23.33 | $22.68 | 4.98 M | $12.34 B |
| 10/28/2024 | $23.13 | $23.04 (-0.39%) | $23.24 | $22.77 | 7.27 M | $12.21 B |
| 10/25/2024 | $23.44 | $22.97 (-2.01%) | $23.49 | $22.78 | 6.91 M | $12.18 B |
| 10/24/2024 | $23.17 | $23.36 (0.82%) | $23.44 | $23.16 | 6.14 M | $12.38 B |
| 10/23/2024 | $23.23 | $23.05 (-0.77%) | $23.65 | $22.84 | 5.77 M | $12.22 B |
| 10/22/2024 | $23.58 | $23.16 (-1.78%) | $23.71 | $22.79 | 6.69 M | $12.28 B |
| 10/21/2024 | $23.84 | $23.76 (-0.34%) | $23.99 | $23.69 | 4.78 M | $12.60 B |
| 10/18/2024 | $23.45 | $23.85 (1.71%) | $24.17 | $23.16 | 7.10 M | $12.64 B |
| 10/17/2024 | $22.64 | $23.45 (3.58%) | $23.57 | $22.53 | 11.32 M | $12.43 B |
| 10/16/2024 | $21.95 | $22.35 (1.82%) | $22.64 | $21.81 | 4.58 M | $11.85 B |
| 10/15/2024 | $21.68 | $21.77 (0.42%) | $21.91 | $21.48 | 3.39 M | $11.54 B |
| 10/14/2024 | $21.54 | $21.66 (0.56%) | $21.73 | $21.37 | 2.82 M | $11.48 B |
| 10/11/2024 | $20.97 | $21.40 (2.05%) | $21.56 | $20.91 | 3.12 M | $11.34 B |
| 10/10/2024 | $20.60 | $20.95 (1.7%) | $21.06 | $20.53 | 3.49 M | $11.11 B |
| 10/09/2024 | $20.41 | $20.70 (1.42%) | $20.70 | $20.25 | 4.55 M | $10.97 B |
| 10/08/2024 | $20.79 | $20.35 (-2.12%) | $20.94 | $20.24 | 5.98 M | $10.79 B |
| 10/07/2024 | $20.96 | $20.72 (-1.15%) | $21.21 | $20.67 | 5.43 M | $10.98 B |
| 10/04/2024 | $20.52 | $20.88 (1.75%) | $20.97 | $20.39 | 5.67 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 |