OWL - BLUE OWL CAPITAL INC.
10.34
0.070 0.677%
Share volume: 31,767,836
Last Updated: 03-04-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$10.27
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.46 | $10.46 | $10.54 | $10.54 | $10.10 | $10.10 | $10.34 | $10.34 | 31,767,836 | $31,767,836.00 |
| 03-03-2026 | $10.16 | $10.16 | $10.54 | $10.54 | $9.73 | $9.73 | $10.27 | $10.27 | 57,680,117 | $57,029,392.00 |
| 03-02-2026 | $10.11 | $10.11 | $10.82 | $10.82 | $10.08 | $10.08 | $10.68 | $10.68 | 40,650,439 | $40,650,439.00 |
| 02-27-2026 | $10.80 | $10.80 | $11.00 | $11.00 | $10.50 | $10.50 | $10.55 | $10.55 | 47,480,730 | $47,480,730.00 |
| 02-26-2026 | $11.45 | $11.45 | $11.70 | $11.70 | $10.83 | $10.83 | $11.22 | $11.22 | 45,420,742 | $45,420,742.00 |
| 02-25-2026 | $10.72 | $10.72 | $11.46 | $11.46 | $10.47 | $10.47 | $11.35 | $11.35 | 55,311,837 | $55,311,837.00 |
| 02-24-2026 | $10.14 | $10.14 | $10.89 | $10.89 | $10.08 | $10.08 | $10.73 | $10.73 | 65,806,102 | $65,806,102.00 |
| 02-23-2026 | $10.77 | $10.77 | $10.83 | $10.83 | $10.23 | $10.23 | $10.44 | $10.44 | 49,865,828 | $49,865,828.00 |
| 02-20-2026 | $10.92 | $10.92 | $11.53 | $11.53 | $10.51 | $10.51 | $10.81 | $10.81 | 58,052,579 | $58,052,579.00 |
| 02-19-2026 | $11.58 | $11.58 | $11.84 | $11.84 | $11.04 | $11.04 | $11.58 | $11.58 | 61,393,598 | $61,393,598.00 |