OWL - BLUE OWL CAPITAL INC.
9.85
0.200 2.030%
Share volume: 33,933,687
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$9.65
0.20
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $9.90 | $9.90 | $10.07 | $10.07 | $9.65 | $9.65 | $9.85 | $9.85 | 33,933,687 | $33,802,686.00 |
| 04-16-2026 | $10.10 | $10.10 | $10.22 | $10.22 | $9.59 | $9.59 | $9.65 | $9.65 | 31,329,313 | $31,329,313.00 |
| 04-15-2026 | $9.32 | $9.32 | $10.11 | $10.11 | $9.32 | $9.32 | $9.92 | $9.92 | 66,856,445 | $66,856,445.00 |
| 04-14-2026 | $8.71 | $8.71 | $9.28 | $9.28 | $8.65 | $8.65 | $9.17 | $9.17 | 39,797,583 | $39,797,583.00 |
| 04-13-2026 | $8.18 | $8.18 | $8.57 | $8.57 | $8.11 | $8.11 | $8.45 | $8.45 | 27,507,581 | $27,507,581.00 |
| 04-10-2026 | $8.29 | $8.29 | $8.29 | $8.29 | $8.07 | $8.07 | $8.23 | $8.23 | 18,344,131 | $18,344,131.00 |
| 04-09-2026 | $8.26 | $8.26 | $8.41 | $8.41 | $8.13 | $8.13 | $8.28 | $8.28 | 18,090,819 | $18,090,819.00 |
| 04-08-2026 | $8.82 | $8.82 | $8.88 | $8.88 | $8.29 | $8.29 | $8.32 | $8.32 | 28,565,818 | $28,565,818.00 |
| 04-07-2026 | $8.40 | $8.40 | $8.55 | $8.55 | $8.34 | $8.34 | $8.47 | $8.47 | 15,277,797 | $15,277,797.00 |
| 04-06-2026 | $8.60 | $8.60 | $8.65 | $8.65 | $8.37 | $8.37 | $8.45 | $8.45 | 23,116,280 | $23,116,280.00 |