Blue Owl Capital Inc (OWL)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 1.28278221209 | 17.54 | 18.24 | 17.25 | 6744898 | 17.76156449 | CS |
| 4 | 0.265 | 1.51428571429 | 17.5 | 18.24 | 16.62 | 7038660 | 17.45496514 | CS |
| 12 | -1.245 | -6.54918463966 | 19.01 | 19.78 | 16.62 | 5900094 | 18.07478381 | CS |
| 26 | 3.305 | 22.8561549101 | 14.46 | 19.87 | 14.37 | 5199422 | 17.64922044 | CS |
| 52 | 6.165 | 53.1465517241 | 11.6 | 19.87 | 10.64 | 4796452 | 15.47332836 | CS |
| 156 | 4.875 | 37.8200155159 | 12.89 | 19.87 | 8.055 | 3654908 | 13.6018859 | CS |
| 260 | 7.765 | 77.65 | 10 | 19.87 | 8.055 | 3554573 | 13.6053667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 17.54 | -0.27 | -1.52 | 17.74 | 17.93 | 17.25 | 4621577 |
| 1719873600 | 17.81 | -0.09 | -0.50 | 17.92 | 17.99 | 17.63 | 3753207 |
| 1719614400 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1719528000 | 17.9 | 0.07 | 0.39 | 17.84 | 17.95 | 17.58 | 4876316 |
| 1719441600 | 17.83 | 0.17 | 0.96 | 17.54 | 17.89 | 17.51 | 5048722 |
| 1719355200 | 17.66 | 0 | 0.00 | 17.66 | 17.72 | 17.41 | 5318729 |
| 1719268800 | 17.66 | 0.15 | 0.86 | 17.52 | 17.83 | 17.46 | 5586314 |
| 1719009600 | 17.51 | -0.25 | -1.41 | 17.74 | 17.74 | 17.185 | 10791009 |
| 1718923200 | 17.76 | 0.04 | 0.23 | 17.74 | 17.87 | 17.5 | 5274004 |
| 1718750400 | 17.72 | 0.37 | 2.13 | 17.43 | 17.77 | 17.42 | 6553168 |
| 1718664000 | 17.35 | 0.24 | 1.40 | 17.21 | 17.435 | 17.175 | 4464253 |
| 1718404800 | 17.11 | -0.23 | -1.33 | 17.12 | 17.28 | 16.865 | 7396030 |
| 1718318400 | 17.34 | -0.3 | -1.70 | 17.6 | 17.68 | 17.125 | 8616448 |
| 1718232000 | 17.64 | 0.23 | 1.32 | 17.7 | 18.035 | 17.52 | 6094905 |
| 1718145600 | 17.41 | 0.03 | 0.17 | 17.4 | 17.54 | 17.16 | 6655130 |
| 1718059200 | 17.38 | 0.69 | 4.13 | 16.76 | 17.455 | 16.69 | 9850895 |
| 1717800000 | 16.69 | -0.04 | -0.24 | 16.71 | 16.86 | 16.62 | 6916251 |
| 1717713600 | 16.73 | -0.56 | -3.24 | 17.24 | 17.42 | 16.71 | 8244568 |
| 1717627200 | 17.29 | -0.03 | -0.17 | 17.5 | 17.5273 | 17.16 | 8446520 |
| 1717540800 | 17.32 | -0.45 | -2.53 | 17.51 | 17.6 | 17.155 | 11033962 |
| 1717454400 | 17.77 | -0.22 | -1.22 | 18.04 | 18.22 | 17.41 | 9692903 |
| 1717195200 | 17.99 | -1.36 | -7.03 | 19.46 | 19.48 | 17.86 | 16421934 |
| 1717108800 | 19.35 | 0.12 | 0.62 | 19.25 | 19.36 | 19.135 | 3398333 |
| 1717022400 | 19.23 | -0.32 | -1.64 | 19.35 | 19.54 | 19.18 | 5874274 |
| 1716936000 | 19.55 | 0.28 | 1.45 | 19.38 | 19.61 | 19.35 | 5686056 |
| 1716590400 | 19.27 | 0.44 | 2.34 | 18.85 | 19.29 | 18.85 | 4180738 |
| 1716504000 | 18.83 | -0.08 | -0.42 | 19.15 | 19.25 | 18.71 | 4512272 |
| 1716417600 | 18.91 | -0.01 | -0.05 | 18.9 | 19.1 | 18.85 | 2922096 |
| 1716331200 | 18.92 | 0.11 | 0.58 | 18.79 | 18.95 | 18.72 | 5607713 |
| 1716244800 | 18.81 | -0.19 | -1.00 | 18.81 | 19.04 | 18.79 | 3407058 |
| 1715985600 | 19 | 0.12 | 0.64 | 18.9 | 19.01 | 18.75 | 6450946 |
| 1715899200 | 18.88 | 0.05 | 0.27 | 18.84 | 19.125 | 18.68 | 5432574 |
| 1715812800 | 18.83 | 0.31 | 1.67 | 18.69 | 18.98 | 18.57 | 6011873 |
| 1715726400 | 18.52 | 0.13 | 0.71 | 18.47 | 18.725 | 18.435 | 4722685 |
| 1715640000 | 18.39 | -0.16 | -0.86 | 18.6 | 18.785 | 18.35 | 4389709 |
| 1715380800 | 18.55 | 0.02 | 0.11 | 18.69 | 18.85 | 18.49 | 4640702 |
| 1715294400 | 18.53 | 0.12 | 0.65 | 18.3 | 18.59 | 18.03 | 6530773 |
| 1715208000 | 18.41 | 0.29 | 1.60 | 18.09 | 18.42 | 18.03 | 9165358 |
| 1715121600 | 18.12 | -0.27 | -1.47 | 17.94 | 18.3 | 17.93 | 14605531 |
| 1715035200 | 18.39 | 0.44 | 2.45 | 18 | 18.39 | 17.91 | 4336124 |
| 1714776000 | 17.95 | -0.16 | -0.88 | 18.29 | 18.29 | 17.725 | 6892893 |
| 1714689600 | 18.11 | -0.54 | -2.90 | 19.72 | 19.78 | 17.9 | 7807594 |
| 1714603200 | 18.65 | -0.24 | -1.27 | 18.84 | 19.045 | 18.555 | 4710828 |
| 1714516800 | 18.89 | -0.15 | -0.79 | 18.91 | 19.24 | 18.78 | 3790679 |
| 1714430400 | 19.04 | 0.25 | 1.33 | 18.89 | 19.18 | 18.8205 | 5125206 |
| 1714171200 | 18.79 | 0.22 | 1.18 | 18.63 | 18.83 | 18.53 | 2294562 |
| 1714084800 | 18.57 | -0.21 | -1.12 | 18.56 | 18.76 | 18.26 | 4807110 |
| 1713998400 | 18.78 | 0.08 | 0.43 | 18.7 | 18.85 | 18.555 | 3226369 |
| 1713912000 | 18.7 | 0.25 | 1.36 | 18.37 | 18.82 | 18.25 | 5063275 |
| 1713825600 | 18.45 | 0.19 | 1.04 | 18.43 | 18.598 | 18.2 | 2841459 |
| 1713566400 | 18.26 | -0.11 | -0.60 | 18.25 | 18.5692 | 18.1114 | 2491147 |
| 1713480000 | 18.37 | 0.06 | 0.33 | 18.4 | 18.63 | 18.27 | 2890167 |
| 1713393600 | 18.31 | -0.04 | -0.22 | 18.5 | 18.578 | 18.14 | 2840202 |
| 1713307200 | 18.35 | 0.28 | 1.55 | 17.97 | 18.36 | 17.8501 | 3696151 |
| 1713220800 | 18.07 | -0.47 | -2.54 | 18.67 | 18.925 | 17.98 | 3404101 |
| 1712961600 | 18.54 | -0.33 | -1.75 | 18.78 | 18.855 | 18.43 | 2401304 |
| 1712875200 | 18.87 | -0.06 | -0.32 | 18.91 | 18.94 | 18.7014 | 2427769 |
| 1712788800 | 18.93 | -0.41 | -2.12 | 19.03 | 19.3 | 18.801 | 3436795 |
| 1712702400 | 19.34 | -0.26 | -1.33 | 19.6 | 19.86 | 19.055 | 2735628 |
| 1712616000 | 19.6 | 0.32 | 1.66 | 19.37 | 19.6399 | 19.325 | 5612146 |
| 1712356800 | 19.28 | 0.24 | 1.26 | 19.02 | 19.37 | 18.995 | 4807820 |
| 1712270400 | 19.04 | -0.34 | -1.75 | 19.51 | 19.63 | 18.975 | 4029790 |
| 1712184000 | 19.38 | 0.87 | 4.70 | 19.16 | 19.87 | 19.08 | 8221938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
