Blue Owl Capital Inc (OWL) Historical Stock Data
18.79 ↑0.22 (1.18%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OWL is up 0.14% a day on average. There have been 18 days where Blue Owl Capital Inc closed green and 12 days where OWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.63 | 18.79 | ↑$0.16 (0.86%) | 18.53 | 18.83 | 2.29M |
| 2024-04-25 | 18.56 | 18.57 | ↑$0.01 (0.05%) | 18.26 | 18.76 | 4.81M |
| 2024-04-24 | 18.69 | 18.78 | ↑$0.09 (0.48%) | 18.56 | 18.85 | 3.23M |
| 2024-04-23 | 18.31 | 18.70 | ↑$0.39 (2.13%) | 18.25 | 18.82 | 5.06M |
| 2024-04-22 | 18.43 | 18.45 | ↑$0.02 (0.11%) | 18.20 | 18.60 | 2.84M |
| 2024-04-19 | 18.25 | 18.26 | ↑$0.01 (0.05%) | 18.11 | 18.57 | 2.49M |
| 2024-04-18 | 18.40 | 18.37 | ↓$0.03 (-0.16%) | 18.27 | 18.63 | 2.89M |
| 2024-04-17 | 18.50 | 18.31 | ↓$0.19 (-1.03%) | 18.14 | 18.58 | 2.84M |
| 2024-04-16 | 17.97 | 18.35 | ↑$0.38 (2.11%) | 17.85 | 18.36 | 3.70M |
| 2024-04-15 | 18.67 | 18.07 | ↓$0.60 (-3.21%) | 17.98 | 18.93 | 3.40M |
| 2024-04-12 | 18.78 | 18.54 | ↓$0.24 (-1.28%) | 18.43 | 18.86 | 2.40M |
| 2024-04-11 | 18.91 | 18.87 | ↓$0.04 (-0.21%) | 18.70 | 18.94 | 2.43M |
| 2024-04-10 | 19.03 | 18.93 | ↓$0.10 (-0.53%) | 18.80 | 19.30 | 3.44M |
| 2024-04-09 | 19.60 | 19.34 | ↓$0.26 (-1.33%) | 19.06 | 19.86 | 2.74M |
| 2024-04-08 | 19.37 | 19.60 | ↑$0.23 (1.19%) | 19.33 | 19.64 | 5.61M |
| 2024-04-05 | 19.02 | 19.28 | ↑$0.26 (1.37%) | 19.00 | 19.37 | 4.81M |
| 2024-04-04 | 19.51 | 19.04 | ↓$0.47 (-2.41%) | 18.98 | 19.63 | 4.03M |
| 2024-04-03 | 19.16 | 19.38 | ↑$0.22 (1.15%) | 19.08 | 19.87 | 8.22M |
| 2024-04-02 | 18.60 | 18.51 | ↓$0.09 (-0.48%) | 18.34 | 18.72 | 4.88M |
| 2024-04-01 | 18.81 | 18.57 | ↓$0.24 (-1.28%) | 18.56 | 18.85 | 2.96M |
| 2024-03-28 | 18.84 | 18.86 | ↑$0.02 (0.11%) | 18.80 | 19.15 | 4.75M |
| 2024-03-27 | 18.80 | 18.78 | ↓$0.02 (-0.11%) | 18.52 | 18.84 | 4.13M |
| 2024-03-26 | 18.56 | 18.63 | ↑$0.07 (0.38%) | 18.54 | 18.73 | 3.65M |
| 2024-03-25 | 18.24 | 18.47 | ↑$0.23 (1.26%) | 18.16 | 18.48 | 3.22M |
| 2024-03-22 | 18.66 | 18.24 | ↓$0.42 (-2.25%) | 18.21 | 18.72 | 3.63M |
| 2024-03-21 | 18.11 | 18.61 | ↑$0.50 (2.76%) | 18.11 | 18.81 | 5.07M |
| 2024-03-20 | 17.67 | 17.94 | ↑$0.27 (1.53%) | 17.58 | 17.99 | 3.34M |
| 2024-03-19 | 17.31 | 17.70 | ↑$0.39 (2.25%) | 17.24 | 17.73 | 3.13M |
| 2024-03-18 | 17.38 | 17.43 | ↑$0.05 (0.29%) | 17.13 | 17.56 | 2.20M |
| 2024-03-15 | 17.26 | 17.31 | ↑$0.05 (0.29%) | 17.25 | 17.51 | 3.29M |
Create an account or log in to view more rows.
$OWL Holding Strong since January ??????????
$OWL HODL!!!
$OWL we always finish green after a red week. Less go!
$OWL go time
$OWL bear trap
$OWL one of the poorest performed stocks for a big name.
$OWL bag holders for life club
$OWL It’s that TIME!! To Double down!
$OWL whats the target for Friday close?
$OWL man this will be good in coming weeks