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.

DateOpenCloseChangeLowHighVolume
2024-03-2718.8018.78↓$0.02 (-0.11%)18.5218.844.13M
2024-03-2618.5618.63↑$0.07 (0.38%)18.5418.733.65M
2024-03-2518.2418.47↑$0.23 (1.26%)18.1618.483.22M
2024-03-2218.6618.24↓$0.42 (-2.25%)18.2118.723.63M
2024-03-2118.1118.61↑$0.50 (2.76%)18.1118.815.07M
2024-03-2017.6717.94↑$0.27 (1.53%)17.5817.993.34M
2024-03-1917.3117.70↑$0.39 (2.25%)17.2417.733.13M
2024-03-1817.3817.43↑$0.05 (0.29%)17.1317.562.20M
2024-03-1517.2617.31↑$0.05 (0.29%)17.2517.513.29M
2024-03-1417.4617.34↓$0.12 (-0.69%)17.1817.524.23M
2024-03-1317.5317.51↓$0.02 (-0.11%)17.4517.633.67M
2024-03-1217.4017.49↑$0.09 (0.52%)17.3417.542.86M
2024-03-1117.5517.39↓$0.16 (-0.91%)17.3617.574.13M
2024-03-0817.6317.61↓$0.02 (-0.11%)17.5917.813.43M
2024-03-0717.8817.59↓$0.29 (-1.62%)17.5817.984.45M
2024-03-0618.1017.81↓$0.29 (-1.60%)17.7318.122.50M
2024-03-0518.0917.90↓$0.19 (-1.05%)17.7718.095.49M
2024-03-0417.9918.10↑$0.11 (0.61%)17.8418.217.25M
2024-03-0118.0017.98↓$0.02 (-0.11%)17.8318.043.97M
2024-02-2917.9417.96↑$0.02 (0.11%)17.8618.015.03M
2024-02-2817.9617.82↓$0.14 (-0.78%)17.7518.044.89M
2024-02-2718.0017.99↓$0.01 (-0.06%)17.7518.106.92M
2024-02-2617.7517.87↑$0.12 (0.68%)17.6817.967.33M
2024-02-2318.0018.00↑$0.00 (0.00%)17.8618.024.11M
2024-02-2217.9317.95↑$0.02 (0.14%)17.8318.043.16M
2024-02-2117.7017.81↑$0.11 (0.62%)17.6217.853.51M
2024-02-2017.6117.79↑$0.18 (1.02%)17.5317.844.45M
2024-02-1617.9717.78↓$0.19 (-1.06%)17.7718.095.11M
2024-02-1518.1818.02↓$0.16 (-0.88%)17.7718.246.66M
2024-02-1417.6018.03↑$0.43 (2.44%)17.5318.069M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$OWL we always finish green after a red week. Less go!

0 Like Report
jchonnee

$OWL one of the poorest performed stocks for a big name.

0 Like Report
Clean_Teoth

$OWL It’s that TIME!! To Double down!

0 Like Report
kobe_fighter

$OWL man this will be good in coming weeks

0 Like Report
BritneyHuphrey

$OWL this is my only green stonk!

I really like this stonk.

0 Like Report