Blue Owl Capital Inc (OWL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.50 | 12.04 | 11.49 | 11.87 | +3.58% | 34,384,100 |
| 2026-08-06 | 11.47 | 11.57 | 11.30 | 11.46 | -0.78% | 13,868,300 |
| 2026-08-05 | 11.74 | 11.79 | 11.38 | 11.55 | -0.17% | 22,619,300 |
| 2026-08-04 | 11.15 | 11.65 | 11.11 | 11.57 | +3.67% | 33,768,500 |
| 2026-08-03 | 10.45 | 11.31 | 10.36 | 11.16 | +8.35% | 40,039,400 |
| 2026-07-31 | 10.25 | 10.39 | 10.15 | 10.30 | +1.38% | 26,993,700 |
| 2026-07-30 | 9.60 | 10.25 | 9.26 | 10.16 | +6.39% | 40,924,400 |
| 2026-07-29 | 9.74 | 9.79 | 9.46 | 9.55 | -2.65% | 19,529,000 |
| 2026-07-28 | 9.61 | 9.85 | 9.54 | 9.81 | +1.34% | 13,929,600 |
| 2026-07-27 | 9.61 | 9.75 | 9.49 | 9.68 | +2.43% | 13,664,600 |
| 2026-07-24 | 9.22 | 9.47 | 9.18 | 9.45 | +2.61% | 11,145,900 |
| 2026-07-23 | 9.06 | 9.47 | 9.03 | 9.21 | +0.55% | 14,297,400 |
| 2026-07-22 | 9.42 | 9.42 | 9.08 | 9.16 | -2.45% | 13,907,500 |
| 2026-07-21 | 9.35 | 9.53 | 9.35 | 9.39 | +0.43% | 10,922,900 |
| 2026-07-20 | 9.53 | 9.55 | 9.17 | 9.35 | -1.79% | 19,056,300 |
| 2026-07-17 | 9.46 | 9.63 | 9.38 | 9.52 | -1.04% | 16,010,400 |
| 2026-07-16 | 9.63 | 9.78 | 9.52 | 9.62 | -0.72% | 10,696,500 |
| 2026-07-15 | 9.80 | 10.04 | 9.67 | 9.69 | +0.73% | 18,167,500 |
| 2026-07-14 | 9.31 | 9.63 | 9.22 | 9.62 | +3.55% | 12,733,000 |
| 2026-07-13 | 9.38 | 9.47 | 9.22 | 9.29 | -0.75% | 11,727,280 |
| 2026-07-10 | 9.42 | 9.60 | 9.35 | 9.36 | +0.65% | 15,442,600 |
| 2026-07-09 | 9.27 | 9.41 | 9.17 | 9.30 | +0.65% | 13,985,700 |
| 2026-07-08 | 9.20 | 9.32 | 9.18 | 9.24 | -1.60% | 12,711,300 |
| 2026-07-07 | 9.49 | 9.59 | 9.33 | 9.39 | -1.05% | 17,778,100 |
| 2026-07-06 | 9.07 | 9.56 | 9.07 | 9.49 | +4.98% | 18,309,500 |
| 2026-07-02 | 9.20 | 9.53 | 8.96 | 9.04 | +4.63% | 28,635,300 |
| 2026-07-01 | 8.79 | 8.90 | 8.60 | 8.64 | -1.26% | 16,029,000 |
| 2026-06-30 | 8.54 | 8.84 | 8.50 | 8.75 | +2.70% | 21,034,200 |
| 2026-06-29 | 8.67 | 8.77 | 8.31 | 8.52 | -0.58% | 17,936,300 |
| 2026-06-26 | 8.41 | 8.71 | 8.40 | 8.57 | +1.06% | 31,662,400 |
| 2026-06-25 | 8.60 | 8.77 | 8.39 | 8.48 | +0.12% | 22,980,600 |
| 2026-06-24 | 8.95 | 9.02 | 8.42 | 8.47 | -4.94% | 33,821,900 |
| 2026-06-23 | 9.13 | 9.26 | 8.81 | 8.91 | -3.47% | 38,993,400 |
| 2026-06-22 | 9.47 | 9.68 | 9.22 | 9.23 | -3.15% | 20,477,200 |
| 2026-06-18 | 9.60 | 9.68 | 9.39 | 9.53 | +0.42% | 26,568,600 |
| 2026-06-17 | 9.80 | 10.04 | 9.47 | 9.49 | -3.56% | 18,490,600 |
| 2026-06-16 | 9.69 | 9.96 | 9.63 | 9.84 | +2.39% | 16,941,400 |
| 2026-06-15 | 9.99 | 10.07 | 9.61 | 9.61 | -0.72% | 24,667,700 |
| 2026-06-12 | 9.87 | 10.00 | 9.59 | 9.68 | -0.41% | 25,163,000 |
| 2026-06-11 | 9.38 | 9.81 | 9.22 | 9.72 | +2.64% | 24,157,200 |
| 2026-06-10 | 9.49 | 9.74 | 9.36 | 9.47 | -1.25% | 21,257,900 |
| 2026-06-09 | 9.56 | 9.75 | 9.17 | 9.59 | +1.80% | 24,203,900 |
| 2026-06-08 | 9.79 | 9.81 | 9.38 | 9.42 | -3.88% | 26,020,900 |
| 2026-06-05 | 10.12 | 10.17 | 9.61 | 9.80 | -3.83% | 29,427,500 |
| 2026-06-04 | 9.74 | 10.49 | 9.74 | 10.19 | +5.16% | 43,875,300 |
| 2026-06-03 | 9.68 | 9.81 | 9.55 | 9.69 | -3.77% | 31,996,400 |
| 2026-06-02 | 10.44 | 10.44 | 10.02 | 10.07 | -3.82% | 27,967,400 |
| 2026-06-01 | 10.28 | 10.74 | 10.18 | 10.47 | +1.85% | 21,647,800 |
| 2026-05-29 | 9.94 | 10.38 | 9.89 | 10.28 | +3.52% | 25,553,000 |
| 2026-05-28 | 10.05 | 10.10 | 9.81 | 9.93 | -1.97% | 17,383,000 |
| 2026-05-27 | 10.14 | 10.45 | 10.09 | 10.13 | +0.30% | 19,036,200 |
| 2026-05-26 | 10.01 | 10.22 | 9.99 | 10.10 | +0.40% | 10,910,000 |
| 2026-05-22 | 10.17 | 10.38 | 10.00 | 10.06 | -1.37% | 15,726,300 |
| 2026-05-21 | 9.71 | 10.23 | 9.66 | 10.20 | +4.83% | 32,077,600 |
| 2026-05-20 | 9.48 | 9.79 | 9.22 | 9.73 | +3.18% | 18,339,200 |
| 2026-05-19 | 9.51 | 9.57 | 9.32 | 9.43 | -0.63% | 18,076,400 |
| 2026-05-18 | 9.45 | 9.75 | 9.39 | 9.49 | +0.32% | 15,470,600 |
| 2026-05-15 | 9.75 | 9.81 | 9.45 | 9.46 | -3.57% | 14,804,900 |
| 2026-05-14 | 9.89 | 10.06 | 9.73 | 9.81 | +0.41% | 17,552,200 |
| 2026-05-13 | 9.72 | 9.80 | 9.35 | 9.77 | -2.30% | 22,293,100 |
| 2026-05-12 | 10.07 | 10.12 | 9.71 | 10.00 | -0.79% | 39,177,300 |
| 2026-05-11 | 10.49 | 10.53 | 9.98 | 10.08 | -4.55% | 27,971,800 |
| 2026-05-08 | 10.40 | 10.59 | 10.09 | 10.56 | +2.03% | 20,238,500 |
| 2026-05-07 | 10.41 | 10.54 | 10.17 | 10.35 | -1.80% | 27,402,300 |
| 2026-05-06 | 10.78 | 10.91 | 10.35 | 10.54 | -1.95% | 49,885,900 |
| 2026-05-05 | 10.21 | 10.80 | 10.03 | 10.75 | +6.23% | 47,879,100 |
| 2026-05-04 | 10.12 | 10.53 | 10.05 | 10.12 | +1.40% | 38,587,700 |
| 2026-05-01 | 10.20 | 10.31 | 9.68 | 9.98 | +2.36% | 53,175,600 |
| 2026-04-30 | 9.13 | 10.16 | 9.00 | 9.75 | +9.80% | 71,884,500 |
| 2026-04-29 | 8.78 | 8.98 | 8.74 | 8.88 | +0.23% | 29,658,100 |
| 2026-04-28 | 8.88 | 9.09 | 8.78 | 8.86 | -0.67% | 25,031,200 |
| 2026-04-27 | 9.12 | 9.26 | 8.84 | 8.92 | -2.83% | 30,019,400 |
| 2026-04-24 | 9.49 | 9.53 | 9.09 | 9.18 | -2.55% | 24,118,000 |
| 2026-04-23 | 9.69 | 9.80 | 9.16 | 9.42 | -5.04% | 29,034,800 |
| 2026-04-22 | 10.05 | 10.17 | 9.74 | 9.92 | +0.51% | 21,910,600 |
| 2026-04-21 | 10.01 | 10.33 | 9.76 | 9.87 | -0.20% | 21,792,600 |
| 2026-04-20 | 9.75 | 9.97 | 9.67 | 9.89 | +0.41% | 15,056,400 |
| 2026-04-17 | 9.90 | 10.07 | 9.64 | 9.85 | +2.07% | 33,933,700 |
| 2026-04-16 | 10.10 | 10.22 | 9.59 | 9.65 | -2.72% | 31,329,300 |
| 2026-04-15 | 9.32 | 10.11 | 9.32 | 9.92 | +8.18% | 66,856,400 |
| 2026-04-14 | 8.71 | 9.28 | 8.65 | 9.17 | +8.52% | 39,797,600 |
| 2026-04-13 | 8.18 | 8.57 | 8.11 | 8.45 | +2.67% | 27,507,600 |
| 2026-04-10 | 8.29 | 8.29 | 8.07 | 8.23 | -0.60% | 18,344,100 |
| 2026-04-09 | 8.26 | 8.41 | 8.13 | 8.28 | -0.48% | 18,090,800 |
| 2026-04-08 | 8.82 | 8.88 | 8.29 | 8.32 | -1.77% | 28,565,800 |
| 2026-04-07 | 8.40 | 8.55 | 8.34 | 8.47 | +0.24% | 15,277,800 |
| 2026-04-06 | 8.60 | 8.65 | 8.37 | 8.45 | -1.40% | 23,116,300 |
| 2026-04-02 | 8.24 | 8.72 | 7.95 | 8.57 | -1.61% | 65,553,700 |
| 2026-04-01 | 9.28 | 9.28 | 8.62 | 8.71 | -4.60% | 25,179,700 |
| 2026-03-31 | 9.23 | 9.28 | 8.89 | 9.13 | +0.66% | 19,978,200 |
| 2026-03-30 | 8.90 | 9.24 | 8.82 | 9.07 | +2.60% | 20,012,400 |
| 2026-03-27 | 8.85 | 9.03 | 8.82 | 8.84 | -2.00% | 19,440,800 |
| 2026-03-26 | 8.94 | 9.21 | 8.90 | 9.02 | -0.11% | 19,701,200 |
| 2026-03-25 | 9.14 | 9.27 | 8.72 | 9.03 | +0.78% | 15,982,400 |
| 2026-03-24 | 8.84 | 9.10 | 8.80 | 8.96 | -1.43% | 25,477,900 |
| 2026-03-23 | 9.16 | 9.38 | 9.07 | 9.09 | -0.33% | 25,310,400 |
| 2026-03-20 | 9.15 | 9.24 | 8.95 | 9.12 | +0.00% | 26,774,000 |
| 2026-03-19 | 8.95 | 9.21 | 8.89 | 9.12 | +0.11% | 23,906,900 |
| 2026-03-18 | 9.08 | 9.38 | 9.00 | 9.11 | -0.44% | 36,892,500 |
| 2026-03-17 | 8.98 | 9.38 | 8.93 | 9.15 | +4.45% | 43,944,500 |
| 2026-03-16 | 8.87 | 8.93 | 8.55 | 8.76 | +0.11% | 32,833,600 |
| 2026-03-13 | 8.67 | 8.91 | 8.65 | 8.75 | +1.63% | 31,696,200 |
| 2026-03-12 | 8.58 | 9.02 | 8.58 | 8.61 | -4.55% | 51,073,600 |
| 2026-03-11 | 9.32 | 9.54 | 8.82 | 9.02 | -4.65% | 51,808,200 |
| 2026-03-10 | 9.89 | 9.92 | 9.37 | 9.46 | -3.57% | 33,649,800 |
| 2026-03-09 | 9.70 | 9.89 | 9.54 | 9.81 | -0.81% | 31,141,500 |
| 2026-03-06 | 9.95 | 10.05 | 9.69 | 9.89 | -5.09% | 35,475,100 |
| 2026-03-05 | 10.29 | 10.70 | 10.25 | 10.42 | +0.77% | 32,720,900 |
| 2026-03-04 | 10.46 | 10.54 | 10.10 | 10.34 | +0.68% | 31,804,800 |
| 2026-03-03 | 10.16 | 10.54 | 9.73 | 10.27 | -3.84% | 57,680,100 |
| 2026-03-02 | 10.11 | 10.82 | 10.08 | 10.68 | +1.23% | 40,650,400 |
| 2026-02-27 | 10.80 | 11.00 | 10.50 | 10.55 | -5.97% | 47,480,700 |
| 2026-02-26 | 11.45 | 11.70 | 10.84 | 11.22 | -1.15% | 45,420,700 |
| 2026-02-25 | 10.72 | 11.46 | 10.47 | 11.35 | +5.78% | 55,311,800 |
| 2026-02-24 | 10.14 | 10.89 | 10.08 | 10.73 | +2.78% | 65,806,100 |
| 2026-02-23 | 10.77 | 10.82 | 10.23 | 10.44 | -3.42% | 49,865,800 |
| 2026-02-20 | 10.92 | 11.53 | 10.51 | 10.81 | -6.65% | 58,052,600 |
| 2026-02-19 | 11.58 | 11.84 | 11.04 | 11.58 | -5.93% | 61,393,600 |
| 2026-02-18 | 12.24 | 12.34 | 12.05 | 12.31 | +1.90% | 12,640,900 |
| 2026-02-17 | 12.32 | 12.46 | 11.83 | 12.08 | -1.79% | 19,575,900 |
| 2026-02-13 | 12.52 | 12.64 | 12.17 | 12.30 | -1.52% | 24,309,600 |
| 2026-02-12 | 12.64 | 12.84 | 11.99 | 12.49 | -0.95% | 27,704,700 |
| 2026-02-11 | 13.04 | 13.10 | 12.43 | 12.61 | -2.78% | 21,434,600 |
| 2026-02-10 | 12.60 | 12.98 | 12.51 | 12.97 | +2.61% | 28,444,500 |
| 2026-02-09 | 12.57 | 12.88 | 12.38 | 12.64 | +0.96% | 31,711,000 |
| 2026-02-06 | 12.23 | 12.59 | 11.92 | 12.52 | +7.65% | 37,275,500 |
| 2026-02-05 | 12.21 | 12.40 | 10.88 | 11.63 | -3.57% | 68,451,400 |
| 2026-02-04 | 12.16 | 12.34 | 11.74 | 12.06 | -0.41% | 49,161,700 |
| 2026-02-03 | 13.23 | 13.23 | 11.65 | 12.11 | -9.76% | 71,507,300 |
| 2026-02-02 | 13.55 | 13.61 | 13.20 | 13.42 | -1.61% | 25,148,300 |
| 2026-01-30 | 13.90 | 14.16 | 13.45 | 13.64 | -2.50% | 21,727,200 |
| 2026-01-29 | 14.77 | 15.01 | 13.92 | 13.99 | -3.52% | 23,130,000 |
| 2026-01-28 | 14.63 | 14.73 | 14.41 | 14.50 | -0.21% | 11,252,100 |
| 2026-01-27 | 14.50 | 14.81 | 14.42 | 14.53 | -0.55% | 13,097,800 |
| 2026-01-26 | 14.93 | 15.09 | 14.46 | 14.61 | -3.50% | 17,912,500 |
| 2026-01-23 | 15.61 | 15.64 | 15.05 | 15.14 | -3.51% | 9,188,200 |
| 2026-01-22 | 15.89 | 16.02 | 15.64 | 15.69 | -0.44% | 7,469,000 |
| 2026-01-21 | 15.59 | 15.79 | 15.37 | 15.76 | +2.67% | 12,999,000 |
| 2026-01-20 | 15.56 | 16.11 | 15.27 | 15.35 | -3.64% | 16,912,600 |
| 2026-01-16 | 15.81 | 16.11 | 15.69 | 15.93 | +0.89% | 6,455,200 |
| 2026-01-15 | 15.68 | 15.95 | 15.64 | 15.79 | +1.22% | 5,087,600 |
| 2026-01-14 | 15.20 | 15.61 | 15.06 | 15.60 | +1.96% | 7,467,200 |
| 2026-01-13 | 15.78 | 15.84 | 15.13 | 15.30 | -3.04% | 10,491,400 |
| 2026-01-12 | 15.56 | 15.86 | 15.49 | 15.78 | +0.32% | 6,218,500 |
| 2026-01-09 | 15.93 | 16.06 | 15.66 | 15.73 | -0.32% | 7,682,300 |
| 2026-01-08 | 15.45 | 16.01 | 15.28 | 15.78 | +1.28% | 12,218,100 |
| 2026-01-07 | 16.07 | 16.11 | 15.20 | 15.58 | -2.87% | 17,070,300 |
| 2026-01-06 | 15.69 | 16.15 | 15.50 | 16.04 | +1.07% | 14,530,900 |
| 2026-01-05 | 15.34 | 16.16 | 15.34 | 15.87 | +3.66% | 11,051,500 |
| 2026-01-02 | 15.05 | 15.47 | 14.99 | 15.31 | +2.48% | 10,527,700 |
| 2025-12-31 | 14.99 | 15.13 | 14.90 | 14.94 | -0.33% | 8,757,600 |
| 2025-12-30 | 15.19 | 15.37 | 14.96 | 14.99 | -1.70% | 9,110,800 |
| 2025-12-29 | 14.97 | 15.29 | 14.97 | 15.25 | +1.46% | 11,884,500 |
| 2025-12-26 | 15.47 | 15.49 | 14.98 | 15.03 | -2.78% | 11,392,300 |
| 2025-12-24 | 15.59 | 15.65 | 15.31 | 15.46 | -1.40% | 11,490,200 |
| 2025-12-23 | 15.76 | 16.05 | 15.63 | 15.68 | -1.26% | 7,176,600 |
| 2025-12-22 | 15.55 | 16.09 | 15.54 | 15.88 | +3.18% | 10,492,200 |
| 2025-12-19 | 15.57 | 15.61 | 15.35 | 15.39 | -0.58% | 11,927,500 |
| 2025-12-18 | 15.67 | 15.88 | 15.44 | 15.48 | +0.58% | 11,987,500 |
| 2025-12-17 | 15.87 | 16.22 | 15.35 | 15.39 | -2.78% | 16,883,000 |
| 2025-12-16 | 15.68 | 15.90 | 15.61 | 15.83 | +1.54% | 11,510,400 |
| 2025-12-15 | 15.80 | 16.26 | 15.55 | 15.59 | -0.38% | 10,384,100 |
| 2025-12-12 | 16.15 | 16.25 | 15.45 | 15.65 | -2.86% | 15,327,100 |
| 2025-12-11 | 16.49 | 16.52 | 15.91 | 16.11 | -2.72% | 13,598,500 |
| 2025-12-10 | 16.89 | 17.00 | 16.14 | 16.56 | -0.66% | 18,309,600 |
| 2025-12-09 | 16.00 | 16.84 | 15.87 | 16.67 | +4.06% | 14,564,400 |
| 2025-12-08 | 16.25 | 16.32 | 16.01 | 16.02 | -1.35% | 8,285,100 |
| 2025-12-05 | 16.09 | 16.48 | 15.99 | 16.24 | +1.12% | 11,401,200 |
| 2025-12-04 | 15.91 | 16.18 | 15.90 | 16.06 | +2.55% | 21,179,100 |
| 2025-12-03 | 15.00 | 15.80 | 14.98 | 15.66 | +5.03% | 15,574,400 |
| 2025-12-02 | 15.03 | 15.18 | 14.90 | 14.91 | -0.80% | 9,652,300 |
| 2025-12-01 | 14.78 | 15.19 | 14.73 | 15.03 | +0.20% | 14,030,800 |
| 2025-11-28 | 14.90 | 15.06 | 14.83 | 15.00 | +1.69% | 5,125,700 |
| 2025-11-26 | 14.59 | 14.90 | 14.50 | 14.75 | +2.08% | 10,447,800 |
| 2025-11-25 | 14.18 | 14.46 | 14.10 | 14.45 | +2.05% | 9,844,200 |
| 2025-11-24 | 14.08 | 14.23 | 13.87 | 14.16 | +0.93% | 11,388,500 |
| 2025-11-21 | 13.79 | 14.10 | 13.49 | 14.03 | +2.11% | 20,035,800 |
| 2025-11-20 | 14.00 | 14.35 | 13.62 | 13.74 | -0.36% | 21,872,400 |
| 2025-11-19 | 14.02 | 14.39 | 13.25 | 13.79 | -0.86% | 31,341,000 |
| 2025-11-18 | 13.56 | 14.05 | 13.44 | 13.91 | +1.02% | 24,925,400 |
| 2025-11-17 | 14.35 | 14.39 | 13.36 | 13.77 | -5.81% | 30,170,600 |
| 2025-11-14 | 14.53 | 14.93 | 14.38 | 14.62 | -1.35% | 10,711,100 |
| 2025-11-13 | 14.94 | 15.16 | 14.66 | 14.82 | -1.72% | 14,635,600 |
| 2025-11-12 | 15.22 | 15.56 | 15.05 | 15.08 | +0.00% | 11,275,600 |
| 2025-11-11 | 14.94 | 15.32 | 14.93 | 15.08 | +1.14% | 9,815,900 |
| 2025-11-10 | 15.38 | 15.43 | 14.81 | 14.91 | -3.37% | 13,776,500 |
| 2025-11-07 | 14.80 | 15.49 | 14.52 | 15.43 | +3.21% | 12,927,800 |
| 2025-11-06 | 15.69 | 15.90 | 14.86 | 14.95 | -4.72% | 15,491,200 |
| 2025-11-05 | 15.72 | 16.02 | 15.27 | 15.69 | +0.19% | 15,517,200 |
| 2025-11-04 | 15.98 | 16.32 | 15.56 | 15.66 | -3.09% | 19,739,900 |
| 2025-11-03 | 15.96 | 16.34 | 15.78 | 16.16 | +2.47% | 16,325,900 |
| 2025-10-31 | 15.86 | 15.91 | 15.37 | 15.77 | -0.57% | 20,016,700 |
| 2025-10-30 | 16.40 | 16.54 | 15.45 | 15.86 | -4.23% | 22,818,700 |
| 2025-10-29 | 16.68 | 17.16 | 16.45 | 16.56 | +0.18% | 15,696,700 |
| 2025-10-28 | 17.01 | 17.10 | 16.52 | 16.53 | -2.13% | 11,143,500 |
| 2025-10-27 | 16.95 | 17.10 | 16.82 | 16.89 | +1.26% | 11,422,100 |
| 2025-10-24 | 16.69 | 16.83 | 16.47 | 16.68 | +2.27% | 12,131,700 |
| 2025-10-23 | 17.16 | 17.30 | 16.29 | 16.31 | -5.01% | 17,032,600 |
| 2025-10-22 | 17.04 | 17.30 | 17.00 | 17.17 | +0.70% | 18,418,400 |
| 2025-10-21 | 16.51 | 17.14 | 16.50 | 17.05 | +2.22% | 10,608,200 |
| 2025-10-20 | 16.65 | 16.95 | 16.48 | 16.68 | +3.09% | 9,387,500 |
| 2025-10-17 | 16.05 | 16.40 | 15.85 | 16.18 | +1.83% | 14,665,300 |
| 2025-10-16 | 17.09 | 17.11 | 15.78 | 15.89 | -7.18% | 14,420,700 |
| 2025-10-15 | 17.08 | 17.33 | 16.87 | 17.12 | +2.15% | 12,086,800 |
| 2025-10-14 | 15.84 | 17.00 | 15.80 | 16.76 | +3.97% | 11,749,800 |
| 2025-10-13 | 15.75 | 16.19 | 15.61 | 16.12 | +4.40% | 12,212,700 |
| 2025-10-10 | 16.27 | 16.30 | 15.41 | 15.44 | -4.98% | 14,832,900 |
| 2025-10-09 | 16.55 | 16.63 | 15.90 | 16.25 | -1.57% | 16,521,000 |
| 2025-10-08 | 16.22 | 16.66 | 16.04 | 16.51 | +2.48% | 13,257,800 |
| 2025-10-07 | 16.63 | 16.83 | 16.11 | 16.11 | -2.48% | 9,808,800 |
| 2025-10-06 | 16.49 | 16.56 | 16.02 | 16.52 | +1.54% | 14,434,100 |
| 2025-10-03 | 16.34 | 16.37 | 16.03 | 16.27 | +1.37% | 13,058,900 |
| 2025-10-02 | 16.18 | 16.22 | 15.75 | 16.05 | -0.56% | 21,775,600 |
| 2025-10-01 | 16.64 | 16.77 | 16.12 | 16.14 | -4.67% | 14,872,900 |
| 2025-09-30 | 17.52 | 17.58 | 16.30 | 16.93 | -3.59% | 18,368,900 |
| 2025-09-29 | 17.90 | 18.00 | 17.47 | 17.56 | -1.13% | 5,540,300 |
| 2025-09-26 | 17.34 | 17.83 | 17.34 | 17.76 | +2.30% | 7,308,000 |
| 2025-09-25 | 17.20 | 17.41 | 17.01 | 17.36 | +0.40% | 8,944,500 |
| 2025-09-24 | 18.73 | 18.78 | 17.28 | 17.29 | -7.24% | 14,623,700 |
| 2025-09-23 | 18.52 | 18.98 | 18.52 | 18.64 | +0.65% | 7,538,800 |
| 2025-09-22 | 18.71 | 18.75 | 18.48 | 18.52 | -2.01% | 5,647,100 |
| 2025-09-19 | 19.15 | 19.25 | 18.89 | 18.90 | -1.00% | 10,955,800 |
| 2025-09-18 | 18.89 | 19.29 | 18.74 | 19.09 | +2.91% | 7,430,600 |
| 2025-09-17 | 18.50 | 18.92 | 18.40 | 18.55 | +0.00% | 8,118,200 |
| 2025-09-16 | 18.57 | 18.71 | 18.31 | 18.55 | -0.22% | 8,927,800 |
| 2025-09-15 | 18.88 | 18.93 | 18.52 | 18.59 | -0.85% | 5,938,300 |
| 2025-09-12 | 18.70 | 18.91 | 18.64 | 18.75 | +0.00% | 4,643,700 |
| 2025-09-11 | 18.58 | 19.05 | 18.52 | 18.75 | +0.75% | 10,061,400 |
| 2025-09-10 | 17.80 | 18.63 | 17.80 | 18.61 | +4.67% | 14,355,800 |
| 2025-09-09 | 17.95 | 18.08 | 17.76 | 17.78 | -1.33% | 6,980,500 |
| 2025-09-08 | 17.86 | 18.04 | 17.70 | 18.02 | +1.29% | 7,194,000 |
| 2025-09-05 | 18.20 | 18.32 | 17.25 | 17.79 | -1.44% | 16,054,500 |
| 2025-09-04 | 17.90 | 18.05 | 17.75 | 18.05 | +0.78% | 18,726,300 |
| 2025-09-03 | 18.26 | 18.40 | 17.64 | 17.91 | -2.87% | 9,592,800 |
| 2025-09-02 | 18.18 | 18.48 | 17.84 | 18.44 | -0.43% | 7,782,800 |
| 2025-08-29 | 18.70 | 18.70 | 18.45 | 18.52 | -0.91% | 5,953,300 |
| 2025-08-28 | 18.72 | 18.98 | 18.66 | 18.69 | +0.54% | 3,925,100 |
| 2025-08-27 | 18.69 | 18.93 | 18.57 | 18.59 | -0.43% | 4,996,300 |
| 2025-08-26 | 18.55 | 18.79 | 18.52 | 18.67 | +0.38% | 3,421,300 |
| 2025-08-25 | 18.79 | 18.86 | 18.60 | 18.60 | -1.06% | 3,302,700 |
| 2025-08-22 | 18.98 | 19.27 | 18.64 | 18.80 | +1.29% | 4,265,600 |
| 2025-08-21 | 18.43 | 18.63 | 18.41 | 18.56 | -0.05% | 4,311,300 |
| 2025-08-20 | 18.73 | 18.85 | 18.34 | 18.57 | -1.38% | 4,916,700 |
| 2025-08-19 | 19.21 | 19.35 | 18.79 | 18.83 | -1.77% | 5,171,800 |
| 2025-08-18 | 18.93 | 19.21 | 18.87 | 19.17 | +0.68% | 5,333,200 |
| 2025-08-15 | 19.73 | 19.84 | 18.96 | 19.04 | -3.15% | 7,430,300 |
| 2025-08-14 | 19.58 | 20.00 | 19.46 | 19.66 | -1.90% | 8,633,100 |
| 2025-08-13 | 20.40 | 20.48 | 19.78 | 20.04 | -1.38% | 13,461,400 |
| 2025-08-12 | 19.94 | 20.58 | 19.87 | 20.32 | +2.89% | 9,119,900 |
| 2025-08-11 | 19.72 | 19.82 | 19.36 | 19.75 | +0.00% | 5,682,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.34%). Worst month: Feb (-6.47%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Blue Owl Capital Inc's (OWL) latest close?
11.87 on 2026-08-07, from the Closelook data lake's daily price record.
What is OWL's 52-week high and low?
20.58 high and 7.95 low over the trailing 52 weeks, as of 2026-08-07.
What is Blue Owl Capital Inc's strongest and weakest month historically?
Historically, OWL's strongest calendar month has been Jul (average +8.34%) and its weakest Feb (average -6.47%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.