Canada markets open in 8 hours 1 minute

Blue Owl Capital Inc. (OWL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.57-0.21 (-1.12%)
At close: 04:00PM EDT
18.78 +0.21 (+1.13%)
After hours: 06:15PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202418.5618.7618.2618.5718.574,807,100
Apr 24, 202418.6918.8518.5618.7818.783,226,400
Apr 23, 202418.3118.8218.2518.7018.705,063,600
Apr 22, 202418.4318.6018.2018.4518.452,842,000
Apr 19, 202418.2518.5718.1118.2618.262,491,300
Apr 18, 202418.4018.6318.2718.3718.372,890,200
Apr 17, 202418.5018.5818.1418.3118.312,840,100
Apr 16, 202417.9718.3617.8518.3518.353,696,200
Apr 15, 202418.6718.9217.9818.0718.073,404,100
Apr 12, 202418.7818.8518.4318.5418.542,401,200
Apr 11, 202418.9118.9418.7018.8718.872,427,800
Apr 10, 202419.0319.3018.8018.9318.933,437,100
Apr 09, 202419.6019.8619.0619.3419.342,735,600
Apr 08, 202419.3719.6419.3319.6019.605,612,400
Apr 05, 202419.0219.3719.0019.2819.284,807,800
Apr 04, 202419.5119.6318.9819.0419.044,029,800
Apr 03, 202419.1619.8719.0819.3819.388,223,000
Apr 02, 202418.6018.7218.3418.5118.514,876,900
Apr 01, 202418.8118.8518.5618.5718.572,958,700
Mar 28, 202418.8419.1518.8018.8618.864,749,900
Mar 27, 202418.8018.8418.5218.7818.784,128,400
Mar 26, 202418.5618.7318.5418.6318.633,652,100
Mar 25, 202418.2418.4818.1618.4718.473,223,300
Mar 22, 202418.6618.7218.2118.2418.243,631,900
Mar 21, 202418.1118.8118.1118.6118.615,070,500
Mar 20, 202417.6717.9917.5817.9417.943,341,800
Mar 19, 202417.3117.7317.2417.7017.703,128,300
Mar 18, 202417.3817.5617.1317.4317.432,201,100
Mar 15, 202417.2617.5117.2517.3117.313,291,600
Mar 14, 202417.4617.5217.1717.3417.344,227,200
Mar 13, 202417.5317.6317.4517.5117.513,665,200
Mar 12, 202417.4017.5417.3417.4917.492,857,700
Mar 11, 202417.5517.5717.3617.3917.394,131,100
Mar 08, 202417.6317.8117.5917.6117.613,434,500
Mar 07, 202417.8817.9817.5817.5917.594,451,800
Mar 06, 202418.1018.1217.7317.8117.812,665,000
Mar 05, 202418.0918.0917.7717.9017.905,492,100
Mar 04, 202417.9918.2117.8418.1018.107,246,200
Mar 01, 202418.0018.0417.8317.9817.983,966,200
Feb 29, 202417.9418.0017.8617.9617.965,034,600
Feb 28, 202417.9618.0317.7517.8217.824,891,700
Feb 27, 202418.0018.1017.7517.9917.996,915,600
Feb 26, 202417.7517.9617.6817.8717.877,328,500
Feb 23, 202418.0018.0217.8618.0018.004,105,900
Feb 22, 202417.9218.0417.8317.9517.953,158,200
Feb 22, 20240.14 Dividend
Feb 21, 202417.7017.8517.6217.8117.673,507,200
Feb 20, 202417.6117.8417.5317.7917.654,451,700
Feb 16, 202417.9718.0917.7717.7817.645,111,800
Feb 15, 202418.1818.2417.7718.0217.886,657,800
Feb 14, 202417.6018.0617.5218.0317.899,003,400
Feb 13, 202417.3317.6317.1117.3617.226,259,100
Feb 12, 202417.5017.8017.3517.6917.556,920,400
Feb 09, 202417.0618.3317.0617.4717.3317,096,600
Feb 08, 202416.1916.5016.1716.3916.266,199,500
Feb 07, 202415.8616.2215.7716.1416.015,561,200
Feb 06, 202415.7115.9015.6315.7815.662,776,100
Feb 05, 202415.8015.8015.5915.7215.602,498,000
Feb 02, 202415.4915.9915.4415.9015.786,022,600
Feb 01, 202415.5315.6415.2615.5715.456,042,800
Jan 31, 202415.7615.8715.5315.5415.426,329,400
Jan 30, 202415.9315.9815.7015.8015.686,393,300
Jan 29, 202415.8516.0815.8415.9615.834,141,300
Jan 26, 202415.8816.0715.7815.8515.733,561,300
Jan 25, 202415.6715.9515.5915.8715.755,776,600
Jan 24, 202415.4015.6615.3315.5615.445,294,900
Jan 23, 202415.4215.4715.2215.2215.102,102,500
Jan 22, 202415.5115.7015.3415.3715.252,650,300
Jan 19, 202415.1915.4615.0815.4415.323,471,300
Jan 18, 202415.2215.2214.8515.1014.982,939,100
Jan 17, 202415.1115.3014.9715.1014.985,031,100
Jan 16, 202414.6814.7314.4214.7214.602,993,900
Jan 12, 202414.8715.0414.7514.8414.723,363,600
Jan 11, 202414.7314.9114.5914.7714.652,674,300
Jan 10, 202414.6714.7414.5614.6314.513,317,400
Jan 09, 202414.8214.8614.6114.6414.523,367,700
Jan 08, 202414.7114.9614.6814.9614.842,383,200
Jan 05, 202414.8114.9214.7014.7114.593,044,800
Jan 04, 202414.6514.9814.5714.8114.693,419,500
Jan 03, 202414.3714.7814.3714.6614.544,643,600
Jan 02, 202414.7414.7714.4214.6014.493,210,600
Dec 29, 202314.9115.0514.8014.9014.782,354,000
Dec 28, 202315.1315.2115.0315.0814.961,584,400
Dec 27, 202315.1115.2615.0615.1715.052,497,800
Dec 26, 202314.9315.2114.8915.1114.992,989,200
Dec 22, 202315.0115.1014.9414.9714.852,949,100
Dec 21, 202314.8815.0514.6714.9814.866,516,200
Dec 20, 202314.9015.0214.7514.7914.675,271,100
Dec 19, 202314.5014.8714.4214.8514.734,425,400
Dec 18, 202314.2814.4914.2814.3914.285,512,500
Dec 15, 202314.2214.3514.0614.3214.217,450,100
Dec 14, 202313.6414.2713.6114.2114.109,185,800
Dec 13, 202313.1113.4213.0113.4113.308,794,600
Dec 12, 202313.2413.3113.0713.1013.005,163,300
Dec 11, 202313.2513.3513.1813.2513.153,802,300
Dec 08, 202313.4013.4713.2213.2613.166,029,600
Dec 07, 202313.2713.6013.1813.4513.3410,708,200
Dec 06, 202313.3713.4213.0213.1913.095,696,800
Dec 05, 202313.3113.3513.1113.2913.196,361,400
Dec 04, 202313.4913.5213.1513.3413.247,525,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...