NYSE - Nasdaq Real Time Price USD

Blue Owl Capital Inc. (OWL)

Compare
23.23 +0.18 (+0.76%)
As of 10:23 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 23.17 23.40 23.17 23.23 23.23 688,034
Oct 23, 2024 23.23 23.65 22.83 23.05 23.05 5,767,100
Oct 22, 2024 23.58 23.71 22.79 23.16 23.16 6,686,900
Oct 21, 2024 23.84 23.99 23.69 23.76 23.76 4,780,500
Oct 18, 2024 23.45 24.17 23.16 23.85 23.85 7,096,500
Oct 17, 2024 22.64 23.57 22.53 23.45 23.45 11,320,700
Oct 16, 2024 21.95 22.64 21.81 22.35 22.35 4,576,900
Oct 15, 2024 21.68 21.91 21.48 21.77 21.77 3,385,600
Oct 14, 2024 21.54 21.73 21.37 21.66 21.66 2,816,700
Oct 11, 2024 20.97 21.56 20.91 21.40 21.40 3,121,700
Oct 10, 2024 20.60 21.06 20.53 20.95 20.95 3,492,300
Oct 9, 2024 20.41 20.70 20.25 20.70 20.70 4,547,100
Oct 8, 2024 20.79 20.94 20.24 20.35 20.35 5,975,000
Oct 7, 2024 20.96 21.21 20.67 20.72 20.72 5,430,300
Oct 4, 2024 20.52 20.97 20.39 20.88 20.88 5,667,900
Oct 3, 2024 19.73 20.12 19.68 20.12 20.12 6,003,600
Oct 2, 2024 19.52 20.06 19.40 19.70 19.70 4,312,700
Oct 1, 2024 19.22 19.62 18.93 19.51 19.51 4,769,500
Sep 30, 2024 19.13 19.38 19.06 19.36 19.36 4,887,200
Sep 27, 2024 19.09 19.36 18.90 19.24 19.24 4,219,500
Sep 26, 2024 19.38 19.49 18.85 18.95 18.95 3,753,800
Sep 25, 2024 19.28 19.28 18.93 19.23 19.23 4,704,200
Sep 24, 2024 18.97 19.16 18.68 19.14 19.14 4,636,400
Sep 23, 2024 18.90 19.01 18.60 18.86 18.86 3,756,300
Sep 20, 2024 18.70 18.96 18.58 18.78 18.78 14,897,200
Sep 19, 2024 18.66 18.94 18.37 18.84 18.84 5,083,800
Sep 18, 2024 18.28 18.64 18.16 18.17 18.17 4,358,200
Sep 17, 2024 18.17 18.38 17.99 18.20 18.20 5,781,000
Sep 16, 2024 17.59 18.10 17.53 18.03 18.03 3,528,300
Sep 13, 2024 17.29 17.68 17.19 17.54 17.54 5,225,100
Sep 12, 2024 16.94 17.21 16.88 17.18 17.18 2,859,200
Sep 11, 2024 16.62 16.99 16.42 16.96 16.96 2,995,400
Sep 10, 2024 16.61 16.73 16.35 16.73 16.73 2,161,400
Sep 9, 2024 16.24 16.74 16.24 16.60 16.60 3,876,400
Sep 6, 2024 16.50 16.59 16.05 16.11 16.11 4,889,800
Sep 5, 2024 16.68 16.75 16.38 16.50 16.50 5,132,300
Sep 4, 2024 16.84 17.03 16.50 16.64 16.64 7,986,800
Sep 3, 2024 17.57 17.59 17.04 17.05 17.05 3,489,800
Aug 30, 2024 17.75 17.84 17.39 17.64 17.64 4,260,200
Aug 29, 2024 17.30 17.80 17.25 17.71 17.71 4,491,700
Aug 28, 2024 17.48 17.61 17.21 17.21 17.21 2,859,700
Aug 27, 2024 17.37 17.80 17.35 17.57 17.57 2,054,000
Aug 26, 2024 17.49 17.67 17.37 17.47 17.47 4,244,700
Aug 23, 2024 17.46 17.67 17.33 17.37 17.37 4,647,600
Aug 22, 2024 17.35 17.46 17.26 17.32 17.32 2,717,900
Aug 21, 2024 0.18 Dividend
Aug 21, 2024 17.50 17.62 17.20 17.37 17.37 6,916,800
Aug 20, 2024 17.81 17.86 17.55 17.68 17.50 2,767,700
Aug 19, 2024 17.85 17.92 17.68 17.87 17.69 4,070,800
Aug 16, 2024 18.06 18.09 17.75 17.80 17.62 2,893,700
Aug 15, 2024 17.96 18.14 17.87 18.03 17.85 2,945,000
Aug 14, 2024 17.41 17.71 17.28 17.71 17.53 3,791,600
Aug 13, 2024 17.05 17.39 16.89 17.30 17.12 5,380,700
Aug 12, 2024 17.15 17.24 16.89 16.94 16.77 2,895,100
Aug 9, 2024 16.93 17.11 16.77 17.09 16.92 3,709,500
Aug 8, 2024 16.52 16.94 16.31 16.89 16.72 3,836,400
Aug 7, 2024 16.73 16.90 16.23 16.28 16.11 6,556,300
Aug 6, 2024 16.00 16.67 15.95 16.38 16.21 10,506,700
Aug 5, 2024 15.59 16.09 15.18 15.81 15.65 10,228,700
Aug 2, 2024 17.01 17.06 16.19 16.26 16.09 15,574,200
Aug 1, 2024 18.75 19.05 16.85 17.18 17.01 27,981,500
Jul 31, 2024 19.30 19.49 19.05 19.07 18.88 9,257,500
Jul 30, 2024 19.60 19.64 19.01 19.06 18.87 4,524,700
Jul 29, 2024 19.77 19.85 19.18 19.35 19.15 6,785,600
Jul 26, 2024 19.92 19.98 19.64 19.74 19.54 3,894,800
Jul 25, 2024 19.38 19.88 19.11 19.59 19.39 5,376,500
Jul 24, 2024 19.73 19.73 19.22 19.35 19.15 7,836,900
Jul 23, 2024 19.83 20.13 19.71 19.78 19.58 5,908,800
Jul 22, 2024 19.45 19.84 19.30 19.83 19.63 3,938,500
Jul 19, 2024 19.08 19.44 18.97 19.27 19.07 4,926,700
Jul 18, 2024 18.83 19.22 18.66 19.02 18.83 4,916,400
Jul 17, 2024 18.16 18.83 18.14 18.78 18.59 7,439,400
Jul 16, 2024 18.05 18.38 17.92 18.37 18.18 4,663,200
Jul 15, 2024 17.86 17.93 17.67 17.81 17.63 3,858,400
Jul 12, 2024 17.64 17.82 17.40 17.70 17.52 3,590,200
Jul 11, 2024 17.57 17.60 17.27 17.46 17.28 3,825,100
Jul 10, 2024 16.97 17.26 16.93 17.23 17.05 3,236,300
Jul 9, 2024 16.87 17.00 16.74 16.92 16.75 6,332,000
Jul 8, 2024 17.16 17.48 16.74 16.90 16.73 8,101,000
Jul 5, 2024 17.77 17.77 17.50 17.69 17.51 1,872,300
Jul 3, 2024 17.60 17.87 17.49 17.70 17.52 1,686,800
Jul 2, 2024 17.74 17.93 17.25 17.54 17.36 4,474,600
Jul 1, 2024 17.92 17.99 17.63 17.81 17.63 3,753,200
Jun 28, 2024 17.95 18.24 17.73 17.75 17.57 15,424,700
Jun 27, 2024 17.84 17.95 17.58 17.90 17.72 4,878,000
Jun 26, 2024 17.54 17.89 17.51 17.83 17.65 5,048,700
Jun 25, 2024 17.66 17.72 17.41 17.66 17.48 5,298,800
Jun 24, 2024 17.52 17.83 17.46 17.66 17.48 5,586,400
Jun 21, 2024 17.74 17.74 17.18 17.51 17.33 10,791,000
Jun 20, 2024 17.74 17.87 17.50 17.76 17.58 5,274,000
Jun 18, 2024 17.43 17.77 17.42 17.72 17.54 6,553,200
Jun 17, 2024 17.21 17.43 17.17 17.35 17.17 4,464,300
Jun 14, 2024 17.12 17.28 16.86 17.11 16.94 7,395,400
Jun 13, 2024 17.60 17.68 17.13 17.34 17.16 8,626,700
Jun 12, 2024 17.70 18.03 17.52 17.64 17.46 6,094,900
Jun 11, 2024 17.40 17.54 17.16 17.41 17.23 6,655,100
Jun 10, 2024 16.73 17.45 16.69 17.38 17.20 9,851,300
Jun 7, 2024 16.71 16.86 16.62 16.69 16.52 6,916,300
Jun 6, 2024 17.24 17.42 16.71 16.73 16.56 8,244,600
Jun 5, 2024 17.50 17.53 17.16 17.29 17.11 8,447,100
Jun 4, 2024 17.51 17.59 17.16 17.32 17.14 11,034,000
Jun 3, 2024 18.04 18.22 17.41 17.77 17.59 9,693,600
May 31, 2024 19.46 19.48 17.86 17.99 17.81 16,422,300
May 30, 2024 19.25 19.36 19.14 19.35 19.15 3,398,400
May 29, 2024 19.35 19.54 19.18 19.23 19.03 5,874,300
May 28, 2024 19.38 19.61 19.34 19.55 19.35 5,722,000
May 24, 2024 18.85 19.29 18.85 19.27 19.07 4,180,400
May 23, 2024 19.15 19.25 18.71 18.83 18.64 4,512,300
May 22, 2024 18.90 19.10 18.85 18.91 18.72 2,922,100
May 21, 2024 18.79 18.95 18.72 18.92 18.73 5,619,200
May 20, 2024 0.18 Dividend
May 20, 2024 18.81 19.04 18.79 18.81 18.62 3,407,100
May 17, 2024 18.90 19.01 18.75 19.00 18.63 6,450,900
May 16, 2024 18.84 19.13 18.68 18.88 18.51 5,433,100
May 15, 2024 18.69 18.98 18.57 18.83 18.46 6,012,300
May 14, 2024 18.47 18.73 18.43 18.52 18.16 4,722,700
May 13, 2024 18.60 18.78 18.35 18.39 18.03 4,389,700
May 10, 2024 18.69 18.85 18.49 18.55 18.19 4,640,700
May 9, 2024 18.30 18.59 18.03 18.53 18.17 6,530,900
May 8, 2024 18.09 18.42 18.03 18.41 18.05 9,065,300
May 7, 2024 17.94 18.30 17.93 18.12 17.77 14,605,500
May 6, 2024 18.00 18.39 17.91 18.39 18.03 4,337,100
May 3, 2024 18.29 18.29 17.73 17.95 17.60 6,892,900
May 2, 2024 19.72 19.78 17.90 18.11 17.76 7,807,600
May 1, 2024 18.84 19.05 18.56 18.65 18.29 4,710,800
Apr 30, 2024 18.91 19.24 18.78 18.89 18.52 3,790,700
Apr 29, 2024 18.89 19.18 18.82 19.04 18.67 5,126,500
Apr 26, 2024 18.63 18.83 18.53 18.79 18.42 2,294,600
Apr 25, 2024 18.56 18.76 18.26 18.57 18.21 4,807,100
Apr 24, 2024 18.69 18.85 18.56 18.78 18.41 3,226,400
Apr 23, 2024 18.31 18.82 18.25 18.70 18.33 5,063,600
Apr 22, 2024 18.43 18.60 18.20 18.45 18.09 2,842,000
Apr 19, 2024 18.25 18.57 18.11 18.26 17.90 2,491,300
Apr 18, 2024 18.40 18.63 18.27 18.37 18.01 2,890,200
Apr 17, 2024 18.50 18.58 18.14 18.31 17.95 2,840,100
Apr 16, 2024 17.97 18.36 17.85 18.35 17.99 3,696,200
Apr 15, 2024 18.67 18.92 17.98 18.07 17.72 3,404,100
Apr 12, 2024 18.78 18.85 18.43 18.54 18.18 2,401,200
Apr 11, 2024 18.91 18.94 18.70 18.87 18.50 2,427,800
Apr 10, 2024 19.03 19.30 18.80 18.93 18.56 3,437,100
Apr 9, 2024 19.60 19.86 19.06 19.34 18.96 2,735,600
Apr 8, 2024 19.37 19.64 19.33 19.60 19.22 5,612,400
Apr 5, 2024 19.02 19.37 19.00 19.28 18.90 4,807,800
Apr 4, 2024 19.51 19.63 18.98 19.04 18.67 4,029,800
Apr 3, 2024 19.16 19.87 19.08 19.38 19.00 8,223,000
Apr 2, 2024 18.60 18.72 18.34 18.51 18.15 4,876,900
Apr 1, 2024 18.81 18.85 18.56 18.57 18.21 2,958,700
Mar 28, 2024 18.84 19.15 18.80 18.86 18.49 4,749,900
Mar 27, 2024 18.80 18.84 18.52 18.78 18.41 4,128,400
Mar 26, 2024 18.56 18.73 18.54 18.63 18.27 3,652,100
Mar 25, 2024 18.24 18.48 18.16 18.47 18.11 3,223,300
Mar 22, 2024 18.66 18.72 18.21 18.24 17.88 3,631,900
Mar 21, 2024 18.11 18.81 18.11 18.61 18.25 5,070,500
Mar 20, 2024 17.67 17.99 17.58 17.94 17.59 3,341,800
Mar 19, 2024 17.31 17.73 17.24 17.70 17.35 3,128,300
Mar 18, 2024 17.38 17.56 17.13 17.43 17.09 2,201,100
Mar 15, 2024 17.26 17.51 17.25 17.31 16.97 3,291,600
Mar 14, 2024 17.46 17.52 17.17 17.34 17.00 4,227,200
Mar 13, 2024 17.53 17.63 17.45 17.51 17.17 3,665,200
Mar 12, 2024 17.40 17.54 17.34 17.49 17.15 2,857,700
Mar 11, 2024 17.55 17.57 17.36 17.39 17.05 4,131,100
Mar 8, 2024 17.63 17.81 17.59 17.61 17.27 3,434,500
Mar 7, 2024 17.88 17.98 17.58 17.59 17.25 4,451,800
Mar 6, 2024 18.10 18.12 17.73 17.81 17.46 2,665,000
Mar 5, 2024 18.09 18.09 17.77 17.90 17.55 5,492,100
Mar 4, 2024 17.99 18.21 17.84 18.10 17.75 7,246,200
Mar 1, 2024 18.00 18.04 17.83 17.98 17.63 3,966,200
Feb 29, 2024 17.94 18.00 17.86 17.96 17.61 5,034,600
Feb 28, 2024 17.96 18.03 17.75 17.82 17.47 4,891,700
Feb 27, 2024 18.00 18.10 17.75 17.99 17.64 6,915,600
Feb 26, 2024 17.75 17.96 17.68 17.87 17.52 7,328,500
Feb 23, 2024 18.00 18.02 17.86 18.00 17.65 4,105,900
Feb 22, 2024 0.14 Dividend
Feb 22, 2024 17.92 18.04 17.83 17.95 17.60 3,158,200
Feb 21, 2024 17.70 17.85 17.62 17.81 17.32 3,507,200
Feb 20, 2024 17.61 17.84 17.53 17.79 17.30 4,451,700
Feb 16, 2024 17.97 18.09 17.77 17.78 17.30 5,111,800
Feb 15, 2024 18.18 18.24 17.77 18.02 17.53 6,657,800
Feb 14, 2024 17.60 18.06 17.52 18.03 17.54 9,003,400
Feb 13, 2024 17.33 17.63 17.11 17.36 16.89 6,259,100
Feb 12, 2024 17.50 17.80 17.35 17.69 17.21 6,920,400
Feb 9, 2024 17.06 18.33 17.06 17.47 16.99 17,096,600
Feb 8, 2024 16.19 16.50 16.17 16.39 15.94 6,199,500
Feb 7, 2024 15.86 16.22 15.77 16.14 15.70 5,561,200
Feb 6, 2024 15.71 15.90 15.63 15.78 15.35 2,776,100
Feb 5, 2024 15.80 15.80 15.59 15.72 15.29 2,498,000
Feb 2, 2024 15.49 15.99 15.44 15.90 15.47 6,022,600
Feb 1, 2024 15.53 15.64 15.26 15.57 15.15 6,042,800
Jan 31, 2024 15.76 15.87 15.53 15.54 15.12 6,329,400
Jan 30, 2024 15.93 15.98 15.70 15.80 15.37 6,393,300
Jan 29, 2024 15.85 16.08 15.84 15.96 15.52 4,141,300
Jan 26, 2024 15.88 16.07 15.78 15.85 15.42 3,561,300
Jan 25, 2024 15.67 15.95 15.59 15.87 15.44 5,776,600
Jan 24, 2024 15.40 15.66 15.33 15.56 15.14 5,294,900
Jan 23, 2024 15.42 15.47 15.22 15.22 14.81 2,102,500
Jan 22, 2024 15.51 15.70 15.34 15.37 14.95 2,650,300
Jan 19, 2024 15.19 15.46 15.08 15.44 15.02 3,471,300
Jan 18, 2024 15.22 15.22 14.85 15.10 14.69 2,939,100
Jan 17, 2024 15.11 15.30 14.97 15.10 14.69 5,031,100
Jan 16, 2024 14.68 14.73 14.42 14.72 14.32 2,993,900
Jan 12, 2024 14.87 15.04 14.75 14.84 14.44 3,363,600
Jan 11, 2024 14.73 14.91 14.59 14.77 14.37 2,674,300
Jan 10, 2024 14.67 14.74 14.56 14.63 14.23 3,317,400
Jan 9, 2024 14.82 14.86 14.61 14.64 14.24 3,367,700
Jan 8, 2024 14.71 14.96 14.68 14.96 14.55 2,383,200
Jan 5, 2024 14.81 14.92 14.70 14.71 14.31 3,044,800
Jan 4, 2024 14.65 14.98 14.57 14.81 14.41 3,419,500
Jan 3, 2024 14.37 14.78 14.37 14.66 14.26 4,643,600
Jan 2, 2024 14.74 14.77 14.42 14.60 14.20 3,210,600
Dec 29, 2023 14.91 15.05 14.80 14.90 14.49 2,354,000
Dec 28, 2023 15.13 15.21 15.03 15.08 14.67 1,584,400
Dec 27, 2023 15.11 15.26 15.06 15.17 14.76 2,497,800
Dec 26, 2023 14.93 15.21 14.89 15.11 14.70 2,989,200
Dec 22, 2023 15.01 15.10 14.94 14.97 14.56 2,949,100
Dec 21, 2023 14.88 15.05 14.67 14.98 14.57 6,516,200
Dec 20, 2023 14.90 15.02 14.75 14.79 14.39 5,271,100
Dec 19, 2023 14.50 14.87 14.42 14.85 14.45 4,425,400
Dec 18, 2023 14.28 14.49 14.28 14.39 14.00 5,512,500
Dec 15, 2023 14.22 14.35 14.06 14.32 13.93 7,450,100
Dec 14, 2023 13.64 14.27 13.61 14.21 13.82 9,185,800
Dec 13, 2023 13.11 13.42 13.01 13.41 13.04 8,794,600
Dec 12, 2023 13.24 13.31 13.07 13.10 12.74 5,163,300
Dec 11, 2023 13.25 13.35 13.18 13.25 12.89 3,802,300
Dec 8, 2023 13.40 13.47 13.22 13.26 12.90 6,029,600
Dec 7, 2023 13.27 13.60 13.18 13.45 13.08 10,708,200
Dec 6, 2023 13.37 13.42 13.02 13.19 12.83 5,696,800
Dec 5, 2023 13.31 13.35 13.11 13.29 12.93 6,361,400
Dec 4, 2023 13.49 13.52 13.15 13.34 12.98 7,525,500
Dec 1, 2023 13.43 13.62 13.27 13.61 13.24 13,233,500
Nov 30, 2023 13.45 13.55 13.38 13.48 13.11 5,108,600
Nov 29, 2023 13.52 13.64 13.44 13.47 13.10 4,995,900
Nov 28, 2023 13.41 13.53 13.35 13.44 13.07 3,750,000
Nov 27, 2023 13.52 13.55 13.38 13.40 13.03 4,133,400
Nov 24, 2023 13.52 13.63 13.52 13.56 13.19 2,055,400
Nov 22, 2023 13.63 13.70 13.50 13.58 13.21 3,041,700
Nov 21, 2023 13.64 13.71 13.51 13.54 13.17 2,996,500
Nov 20, 2023 13.64 13.74 13.57 13.71 13.34 3,987,800
Nov 17, 2023 0.14 Dividend
Nov 17, 2023 13.54 13.65 13.50 13.59 13.22 3,973,800
Nov 16, 2023 13.71 13.77 13.50 13.57 13.06 3,889,500
Nov 15, 2023 13.94 13.98 13.63 13.71 13.20 7,273,500
Nov 14, 2023 13.89 14.02 13.75 13.90 13.38 4,070,700
Nov 13, 2023 13.33 13.74 13.30 13.59 13.08 3,138,300
Nov 10, 2023 13.33 13.45 13.21 13.43 12.93 2,100,600
Nov 9, 2023 13.32 13.56 13.20 13.23 12.74 2,686,600
Nov 8, 2023 12.97 13.32 12.95 13.26 12.77 2,950,000
Nov 7, 2023 13.01 13.17 12.90 12.98 12.50 2,452,200
Nov 6, 2023 13.25 13.31 12.83 13.04 12.55 3,221,300
Nov 3, 2023 12.73 13.27 12.71 13.26 12.77 4,667,400
Nov 2, 2023 12.85 12.95 12.24 12.44 11.98 5,447,200
Nov 1, 2023 12.41 12.61 12.35 12.55 12.08 4,989,600
Oct 31, 2023 12.36 12.40 12.19 12.33 11.87 3,223,100
Oct 30, 2023 12.31 12.43 12.15 12.29 11.83 3,440,400
Oct 27, 2023 12.48 12.48 12.16 12.23 11.77 2,822,100
Oct 26, 2023 12.20 12.57 12.20 12.41 11.95 2,488,600
Oct 25, 2023 12.47 12.53 12.11 12.21 11.75 3,457,700
Oct 24, 2023 12.50 12.76 12.50 12.59 12.12 3,898,600

Related Tickers