Blue Owl Capital Inc (OWL) Historical Stock Data
19.05 ↑0.27 (1.41%)
As of March 28, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, OWL is up 0.12% a day on average. There have been 16 days where Blue Owl Capital Inc closed green and 14 days where OWL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.46 | 17.34 | ↓$0.12 (-0.69%) | 17.18 | 17.52 | 4.23M |
2024-03-13 | 17.53 | 17.51 | ↓$0.02 (-0.11%) | 17.45 | 17.63 | 3.67M |
2024-03-12 | 17.40 | 17.49 | ↑$0.09 (0.52%) | 17.34 | 17.54 | 2.86M |
2024-03-11 | 17.55 | 17.39 | ↓$0.16 (-0.91%) | 17.36 | 17.57 | 4.13M |
2024-03-08 | 17.63 | 17.61 | ↓$0.02 (-0.11%) | 17.59 | 17.81 | 3.43M |
2024-03-07 | 17.88 | 17.59 | ↓$0.29 (-1.62%) | 17.58 | 17.98 | 4.45M |
2024-03-06 | 18.10 | 17.81 | ↓$0.29 (-1.60%) | 17.73 | 18.12 | 2.50M |
2024-03-05 | 18.09 | 17.90 | ↓$0.19 (-1.05%) | 17.77 | 18.09 | 5.49M |
2024-03-04 | 17.99 | 18.10 | ↑$0.11 (0.61%) | 17.84 | 18.21 | 7.25M |
2024-03-01 | 18.00 | 17.98 | ↓$0.02 (-0.11%) | 17.83 | 18.04 | 3.97M |
2024-02-29 | 17.94 | 17.96 | ↑$0.02 (0.11%) | 17.86 | 18.01 | 5.03M |
2024-02-28 | 17.96 | 17.82 | ↓$0.14 (-0.78%) | 17.75 | 18.04 | 4.89M |
2024-02-27 | 18.00 | 17.99 | ↓$0.01 (-0.06%) | 17.75 | 18.10 | 6.92M |
2024-02-26 | 17.75 | 17.87 | ↑$0.12 (0.68%) | 17.68 | 17.96 | 7.33M |
2024-02-23 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 17.86 | 18.02 | 4.11M |
2024-02-22 | 17.93 | 17.95 | ↑$0.02 (0.14%) | 17.83 | 18.04 | 3.16M |
2024-02-21 | 17.70 | 17.81 | ↑$0.11 (0.62%) | 17.62 | 17.85 | 3.51M |
2024-02-20 | 17.61 | 17.79 | ↑$0.18 (1.02%) | 17.53 | 17.84 | 4.45M |
2024-02-16 | 17.97 | 17.78 | ↓$0.19 (-1.06%) | 17.77 | 18.09 | 5.11M |
2024-02-15 | 18.18 | 18.02 | ↓$0.16 (-0.88%) | 17.77 | 18.24 | 6.66M |
2024-02-14 | 17.60 | 18.03 | ↑$0.43 (2.44%) | 17.53 | 18.06 | 9M |
Create an account or log in to view more rows.
$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
$OWL this is my only green stonk!
I really like this stonk.