NYSE - Delayed Quote
USD
Blue Owl Capital Inc. (OWL)
11.75
-0.09
(-0.76%)
At close: September 4 at 4:00:02 PM EDT
11.73
-0.02
(-0.17%)
After hours: September 4 at 7:57:59 PM EDT
Trade OWL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
11.67
11.97
11.54
11.75
11.75
26,843,100
Sep 3, 2026
11.73
12.03
11.52
11.84
11.84
24,067,000
Sep 2, 2026
11.60
11.94
11.53
11.60
11.60
26,803,700
Sep 1, 2026
11.88
12.22
11.67
11.68
11.68
36,636,900
Aug 31, 2026
11.98
12.37
11.90
12.24
12.24
19,074,200
Aug 28, 2026
12.00
12.20
11.98
12.02
12.02
14,956,000
Aug 27, 2026
11.91
12.22
11.89
12.02
12.02
18,012,600
Aug 26, 2026
11.77
12.03
11.73
11.80
11.80
13,845,800
Aug 25, 2026
11.69
11.83
11.49
11.79
11.79
13,160,600
Aug 24, 2026
11.61
11.84
11.57
11.68
11.68
10,869,400
Aug 21, 2026
11.56
11.74
11.53
11.67
11.67
8,130,800
Aug 20, 2026
11.70
11.83
11.38
11.40
11.40
12,834,000
Aug 19, 2026
11.75
11.95
11.55
11.77
11.77
18,694,700
Aug 18, 2026
11.54
11.71
11.45
11.59
11.59
13,357,200
Aug 17, 2026
12.12
12.20
11.63
11.66
11.66
16,790,000
Aug 14, 2026
12.69
12.73
12.19
12.22
12.22
13,073,400
Aug 13, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
12.05
12.77
12.02
12.66
12.66
28,154,300
Aug 12, 2026
12.38
12.40
12.00
12.22
11.99
18,694,900
Aug 11, 2026
11.75
12.36
11.72
12.32
12.09
28,441,600
Aug 10, 2026
11.76
11.88
11.64
11.65
11.43
13,074,500
Aug 7, 2026
11.50
12.03
11.49
11.87
11.65
34,387,100
Aug 6, 2026
11.47
11.57
11.30
11.46
11.24
13,868,300
Aug 5, 2026
11.74
11.78
11.38
11.55
11.33
22,619,300
Aug 4, 2026
11.15
11.65
11.11
11.57
11.35
33,768,500
Aug 3, 2026
10.45
11.31
10.36
11.16
10.95
40,039,400
Jul 31, 2026
10.25
10.40
10.15
10.30
10.11
26,993,700
Jul 30, 2026
9.60
10.25
9.26
10.16
9.97
40,924,400
Jul 29, 2026
9.74
9.79
9.46
9.55
9.37
19,529,000
Jul 28, 2026
9.61
9.85
9.53
9.81
9.63
13,929,600
Jul 27, 2026
9.61
9.75
9.49
9.68
9.50
13,664,600
Jul 24, 2026
9.22
9.47
9.18
9.45
9.27
11,145,900
Jul 23, 2026
9.06
9.47
9.03
9.21
9.04
14,297,400
Jul 22, 2026
9.42
9.42
9.08
9.16
8.99
13,907,500
Jul 21, 2026
9.35
9.53
9.35
9.39
9.21
10,922,900
Jul 20, 2026
9.53
9.55
9.17
9.35
9.17
19,056,300
Jul 17, 2026
9.46
9.64
9.38
9.52
9.34
16,010,400
Jul 16, 2026
9.63
9.77
9.52
9.62
9.44
10,696,500
Jul 15, 2026
9.80
10.03
9.67
9.69
9.51
18,167,500
Jul 14, 2026
9.31
9.63
9.22
9.62
9.44
12,733,000
Jul 13, 2026
9.38
9.47
9.23
9.29
9.12
11,727,300
Jul 10, 2026
9.42
9.60
9.35
9.36
9.18
15,442,600
Jul 9, 2026
9.27
9.41
9.17
9.30
9.12
13,985,700
Jul 8, 2026
9.20
9.32
9.18
9.24
9.07
12,711,300
Jul 7, 2026
9.49
9.59
9.33
9.39
9.21
17,778,100
Jul 6, 2026
9.07
9.56
9.07
9.49
9.31
18,309,500
Jul 2, 2026
9.20
9.53
8.96
9.04
8.87
28,635,300
Jul 1, 2026
8.78
8.90
8.60
8.64
8.48
16,029,000
Jun 30, 2026
8.54
8.84
8.50
8.75
8.59
21,034,200
Jun 29, 2026
8.67
8.77
8.31
8.52
8.36
17,936,300
Jun 26, 2026
8.41
8.71
8.40
8.57
8.41
31,662,400
Jun 25, 2026
8.60
8.77
8.40
8.48
8.32
22,980,600
Jun 24, 2026
8.95
9.02
8.42
8.47
8.31
33,821,900
Jun 23, 2026
9.13
9.26
8.81
8.91
8.74
38,993,400
Jun 22, 2026
9.47
9.68
9.23
9.23
9.06
20,477,200
Jun 18, 2026
9.60
9.68
9.39
9.53
9.35
26,568,600
Jun 17, 2026
9.81
10.03
9.47
9.49
9.31
18,490,600
Jun 16, 2026
9.69
9.96
9.63
9.84
9.65
16,941,400
Jun 15, 2026
9.99
10.07
9.61
9.61
9.43
24,667,700
Jun 12, 2026
9.87
10.00
9.59
9.68
9.50
25,163,000
Jun 11, 2026
9.38
9.81
9.22
9.72
9.54
24,157,200
Jun 10, 2026
9.49
9.74
9.36
9.47
9.29
21,257,900
Jun 9, 2026
9.56
9.75
9.17
9.59
9.41
24,203,900
Jun 8, 2026
9.79
9.81
9.38
9.42
9.24
26,020,900
Jun 5, 2026
10.12
10.17
9.61
9.80
9.62
29,427,500
Jun 4, 2026
9.74
10.49
9.74
10.19
10.00
43,875,300
Jun 3, 2026
9.68
9.81
9.55
9.69
9.51
31,996,400
Jun 2, 2026
10.44
10.44
10.02
10.07
9.88
27,967,400
Jun 1, 2026
10.28
10.74
10.18
10.47
10.27
21,647,800
May 29, 2026
9.94
10.39
9.89
10.28
10.09
25,553,000
May 28, 2026
10.05
10.10
9.81
9.93
9.74
17,383,000
May 27, 2026
10.14
10.45
10.09
10.13
9.94
19,036,200
May 26, 2026
10.01
10.22
9.99
10.10
9.91
10,910,000
May 22, 2026
10.17
10.39
10.00
10.06
9.87
15,726,300
May 21, 2026
9.71
10.23
9.66
10.20
10.01
32,077,600
May 20, 2026
9.48
9.78
9.22
9.73
9.55
18,339,200
May 19, 2026
9.51
9.57
9.32
9.43
9.25
18,076,400
May 18, 2026
9.45
9.75
9.39
9.49
9.31
15,470,600
May 15, 2026
9.75
9.81
9.45
9.46
9.28
14,804,900
May 14, 2026
9.89
10.06
9.73
9.81
9.63
17,552,200
May 13, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
9.72
9.80
9.35
9.77
9.59
22,293,100
May 12, 2026
10.07
10.12
9.71
10.00
9.59
39,177,300
May 11, 2026
10.49
10.53
9.98
10.08
9.66
27,971,800
May 8, 2026
10.40
10.59
10.09
10.56
10.12
20,238,500
May 7, 2026
10.41
10.54
10.17
10.35
9.92
27,402,300
May 6, 2026
10.78
10.91
10.35
10.54
10.10
49,885,900
May 5, 2026
10.21
10.81
10.03
10.75
10.31
47,879,100
May 4, 2026
10.11
10.53
10.05
10.12
9.70
38,587,700
May 1, 2026
10.20
10.31
9.68
9.98
9.57
53,175,600
Apr 30, 2026
9.13
10.16
9.00
9.75
9.35
71,884,500
Apr 29, 2026
8.78
8.98
8.74
8.88
8.51
29,658,100
Apr 28, 2026
8.88
9.09
8.77
8.86
8.49
25,031,200
Apr 27, 2026
9.12
9.26
8.84
8.92
8.55
30,019,400
Apr 24, 2026
9.49
9.52
9.09
9.18
8.80
24,118,000
Apr 23, 2026
9.69
9.80
9.16
9.42
9.03
29,034,800
Apr 22, 2026
10.05
10.17
9.74
9.92
9.51
21,910,600
Apr 21, 2026
10.01
10.33
9.76
9.87
9.46
21,792,600
Apr 20, 2026
9.75
9.97
9.67
9.89
9.48
15,056,400
Apr 17, 2026
9.90
10.07
9.65
9.85
9.44
33,933,700
Apr 16, 2026
10.10
10.22
9.59
9.65
9.25
31,329,300
Apr 15, 2026
9.32
10.11
9.32
9.92
9.51
66,856,400
Apr 14, 2026
8.71
9.28
8.65
9.17
8.79
39,797,600
Apr 13, 2026
8.18
8.57
8.11
8.45
8.10
27,507,600
Apr 10, 2026
8.29
8.29
8.07
8.23
7.89
18,344,100
Apr 9, 2026
8.26
8.41
8.13
8.28
7.94
18,090,800
Apr 8, 2026
8.82
8.88
8.29
8.32
7.98
28,565,800
Apr 7, 2026
8.40
8.55
8.34
8.47
8.12
15,277,800
Apr 6, 2026
8.60
8.65
8.37
8.45
8.10
23,116,300
Apr 2, 2026
8.24
8.73
7.95
8.57
8.22
65,553,700
Apr 1, 2026
9.28
9.28
8.62
8.71
8.35
25,179,700
Mar 31, 2026
9.23
9.27
8.90
9.13
8.75
19,978,200
Mar 30, 2026
8.90
9.24
8.82
9.07
8.69
20,012,400
Mar 27, 2026
8.85
9.02
8.82
8.84
8.47
19,440,800
Mar 26, 2026
8.94
9.21
8.90
9.02
8.65
19,701,200
Mar 25, 2026
9.14
9.27
8.72
9.03
8.66
15,982,400
Mar 24, 2026
8.84
9.10
8.80
8.96
8.59
25,477,900
Mar 23, 2026
9.16
9.38
9.07
9.09
8.71
25,310,400
Mar 20, 2026
9.15
9.24
8.95
9.12
8.74
26,774,000
Mar 19, 2026
8.95
9.21
8.89
9.12
8.74
23,906,900
Mar 18, 2026
9.08
9.38
9.00
9.11
8.73
36,892,500
Mar 17, 2026
8.98
9.38
8.93
9.15
8.77
43,944,500
Mar 16, 2026
8.87
8.93
8.55
8.76
8.40
32,833,600
Mar 13, 2026
8.67
8.91
8.65
8.75
8.39
31,696,200
Mar 12, 2026
8.58
9.02
8.58
8.61
8.25
51,073,600
Mar 11, 2026
9.32
9.55
8.82
9.02
8.65
51,808,200
Mar 10, 2026
9.89
9.92
9.37
9.46
9.07
33,649,800
Mar 9, 2026
9.70
9.90
9.54
9.81
9.40
31,141,500
Mar 6, 2026
9.95
10.06
9.69
9.89
9.48
35,475,100
Mar 5, 2026
10.29
10.70
10.25
10.42
9.99
32,720,900
Mar 4, 2026
10.46
10.54
10.10
10.34
9.91
31,804,800
Mar 3, 2026
10.16
10.53
9.73
10.27
9.84
57,680,100
Mar 2, 2026
10.11
10.82
10.08
10.68
10.24
40,650,400
Feb 27, 2026
10.80
11.00
10.50
10.55
10.11
47,480,700
Feb 26, 2026
11.45
11.70
10.84
11.22
10.76
45,420,700
Feb 25, 2026
10.72
11.46
10.47
11.35
10.88
55,311,800
Feb 24, 2026
10.14
10.89
10.08
10.73
10.29
65,806,100
Feb 23, 2026
10.77
10.82
10.23
10.44
10.01
49,865,800
Feb 20, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
10.92
11.52
10.51
10.81
10.36
58,052,600
Feb 19, 2026
11.58
11.84
11.04
11.58
10.89
61,393,600
Feb 18, 2026
12.24
12.34
12.05
12.31
11.57
12,640,900
Feb 17, 2026
12.32
12.46
11.83
12.08
11.36
19,575,900
Feb 13, 2026
12.52
12.64
12.17
12.30
11.56
24,309,600
Feb 12, 2026
12.64
12.84
11.99
12.49
11.74
27,704,700
Feb 11, 2026
13.04
13.10
12.43
12.61
11.85
21,434,600
Feb 10, 2026
12.60
12.98
12.51
12.97
12.19
28,444,500
Feb 9, 2026
12.57
12.88
12.38
12.64
11.88
31,711,000
Feb 6, 2026
12.23
12.59
11.92
12.52
11.77
37,275,500
Feb 5, 2026
12.21
12.40
10.88
11.63
10.93
68,451,400
Feb 4, 2026
12.16
12.34
11.74
12.06
11.34
49,161,700
Feb 3, 2026
13.23
13.23
11.65
12.11
11.38
71,507,300
Feb 2, 2026
13.55
13.61
13.20
13.42
12.61
25,148,300
Jan 30, 2026
13.90
14.16
13.45
13.64
12.82
21,727,200
Jan 29, 2026
14.77
15.01
13.92
13.99
13.15
23,130,000
Jan 28, 2026
14.63
14.73
14.41
14.50
13.63
11,252,100
Jan 27, 2026
14.50
14.81
14.42
14.53
13.66
13,097,800
Jan 26, 2026
14.93
15.09
14.46
14.61
13.73
17,912,500
Jan 23, 2026
15.61
15.64
15.05
15.14
14.23
9,188,200
Jan 22, 2026
15.89
16.02
15.64
15.69
14.75
7,469,000
Jan 21, 2026
15.59
15.80
15.37
15.76
14.81
12,999,000
Jan 20, 2026
15.56
16.11
15.27
15.35
14.43
16,912,600
Jan 16, 2026
15.81
16.10
15.69
15.93
14.97
6,455,200
Jan 15, 2026
15.68
15.94
15.65
15.79
14.84
5,087,600
Jan 14, 2026
15.20
15.61
15.06
15.60
14.66
7,467,200
Jan 13, 2026
15.78
15.84
15.13
15.30
14.38
10,491,400
Jan 12, 2026
15.56
15.86
15.49
15.78
14.83
6,218,500
Jan 9, 2026
15.93
16.06
15.66
15.73
14.79
7,682,300
Jan 8, 2026
15.45
16.01
15.28
15.78
14.83
12,218,100
Jan 7, 2026
16.07
16.11
15.20
15.58
14.64
17,070,300
Jan 6, 2026
15.69
16.15
15.50
16.04
15.08
14,530,900
Jan 5, 2026
15.34
16.16
15.34
15.87
14.92
11,051,500
Jan 2, 2026
15.05
15.48
14.99
15.31
14.39
10,527,700
Dec 31, 2025
14.99
15.14
14.90
14.94
14.04
8,757,600
Dec 30, 2025
15.19
15.37
14.96
14.99
14.09
9,110,800
Dec 29, 2025
14.97
15.30
14.97
15.25
14.33
11,884,500
Dec 26, 2025
15.47
15.49
14.98
15.03
14.13
11,392,300
Dec 24, 2025
15.59
15.65
15.31
15.46
14.53
11,490,200
Dec 23, 2025
15.76
16.05
15.64
15.68
14.74
7,176,600
Dec 22, 2025
15.55
16.08
15.54
15.88
14.93
10,492,200
Dec 19, 2025
15.57
15.61
15.35
15.39
14.47
11,927,500
Dec 18, 2025
15.67
15.88
15.44
15.48
14.55
11,987,500
Dec 17, 2025
15.87
16.22
15.35
15.39
14.47
16,883,000
Dec 16, 2025
15.68
15.90
15.61
15.83
14.88
11,510,400
Dec 15, 2025
15.80
16.26
15.55
15.59
14.65
10,384,100
Dec 12, 2025
16.15
16.25
15.45
15.65
14.71
15,327,100
Dec 11, 2025
16.49
16.52
15.91
16.11
15.14
13,598,500
Dec 10, 2025
16.89
17.00
16.14
16.56
15.57
18,309,600
Dec 9, 2025
16.00
16.84
15.87
16.67
15.67
14,564,400
Dec 8, 2025
16.25
16.32
16.01
16.02
15.06
8,285,100
Dec 5, 2025
16.09
16.48
15.99
16.24
15.27
11,401,200
Dec 4, 2025
15.91
16.18
15.90
16.06
15.10
21,179,100
Dec 3, 2025
15.00
15.80
14.98
15.66
14.72
15,574,400
Dec 2, 2025
15.03
15.18
14.90
14.91
14.02
9,652,300
Dec 1, 2025
14.78
15.19
14.73
15.03
14.13
14,030,800
Nov 28, 2025
14.90
15.06
14.83
15.00
14.10
5,125,700
Nov 26, 2025
14.59
14.90
14.50
14.75
13.86
10,447,800
Nov 25, 2025
14.18
14.46
14.10
14.45
13.58
9,844,200
Nov 24, 2025
14.08
14.23
13.86
14.16
13.31
11,388,500
Nov 21, 2025
13.79
14.10
13.49
14.03
13.19
20,035,800
Nov 20, 2025
14.00
14.35
13.62
13.74
12.92
21,872,400
Nov 19, 2025
14.02
14.39
13.25
13.79
12.96
31,341,000
Nov 18, 2025
13.56
14.05
13.44
13.91
13.08
24,925,400
Nov 17, 2025
14.35
14.39
13.35
13.77
12.94
30,170,600
Nov 14, 2025
14.53
14.93
14.38
14.62
13.74
10,711,100
Nov 13, 2025
14.94
15.16
14.66
14.82
13.93
14,635,600
Nov 12, 2025
15.22
15.56
15.05
15.08
14.17
11,275,600
Nov 11, 2025
14.94
15.32
14.93
15.08
14.17
9,815,900
Nov 10, 2025
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
15.38
15.43
14.81
14.91
14.02
13,776,500
Nov 7, 2025
14.80
15.49
14.52
15.43
14.29
12,927,800
Nov 6, 2025
15.69
15.90
14.86
14.95
13.85
15,491,200
Nov 5, 2025
15.72
16.02
15.27
15.69
14.53
15,517,200
Nov 4, 2025
15.98
16.32
15.56
15.66
14.51
19,739,900
Nov 3, 2025
15.96
16.33
15.78
16.16
14.97
16,325,900
Oct 31, 2025
15.86
15.91
15.37
15.77
14.61
20,016,700
Oct 30, 2025
16.40
16.54
15.45
15.86
14.69
22,818,700
Oct 29, 2025
16.68
17.17
16.45
16.56
15.34
15,696,700
Oct 28, 2025
17.01
17.10
16.52
16.53
15.31
11,143,500
Oct 27, 2025
16.95
17.10
16.82
16.89
15.64
11,422,100
Oct 24, 2025
16.69
16.83
16.47
16.68
15.45
12,131,700
Oct 23, 2025
17.16
17.30
16.29
16.31
15.11
17,032,600
Oct 22, 2025
17.04
17.30
17.00
17.17
15.90
18,418,400
Oct 21, 2025
16.51
17.14
16.50
17.05
15.79
10,608,200
Oct 20, 2025
16.65
16.95
16.48
16.68
15.45
9,387,500
Oct 17, 2025
16.05
16.40
15.85
16.18
14.99
14,665,300
Oct 16, 2025
17.09
17.11
15.78
15.89
14.72
14,420,700
Oct 15, 2025
17.08
17.33
16.87
17.12
15.86
12,086,800
Oct 14, 2025
15.84
17.00
15.80
16.76
15.52
11,749,800
Oct 13, 2025
15.75
16.19
15.60
16.12
14.93
12,212,700
Oct 10, 2025
16.27
16.30
15.41
15.44
14.30
14,832,900
Oct 9, 2025
16.55
16.63
15.90
16.25
15.05
16,521,000
Oct 8, 2025
16.22
16.66
16.03
16.51
15.29
13,257,800
Oct 7, 2025
16.63
16.83
16.11
16.11
14.92
9,808,800
Oct 6, 2025
16.49
16.56
16.02
16.52
15.30
14,434,100
Oct 3, 2025
16.34
16.37
16.03
16.27
15.07
13,058,900
Oct 2, 2025
16.18
16.22
15.75
16.05
14.87
21,775,600
Oct 1, 2025
16.64
16.77
16.12
16.14
14.95
14,872,900
Sep 30, 2025
17.52
17.58
16.30
16.93
15.68
18,368,900
Sep 29, 2025
17.90
18.00
17.47
17.56
16.27
5,540,300
Sep 26, 2025
17.34
17.83
17.34
17.76
16.45
7,308,000
Sep 25, 2025
17.20
17.41
17.01
17.36
16.08
8,944,500
Sep 24, 2025
18.73
18.78
17.28
17.29
16.02
14,623,700
Sep 23, 2025
18.52
18.99
18.52
18.64
17.27
7,538,800
Sep 22, 2025
18.71
18.75
18.48
18.52
17.15
5,647,100
Sep 19, 2025
19.15
19.25
18.89
18.90
17.51
10,955,800
Sep 18, 2025
18.89
19.29
18.74
19.09
17.68
7,430,600
Sep 17, 2025
18.50
18.92
18.40
18.55
17.18
8,118,200
Sep 16, 2025
18.57
18.71
18.31
18.55
17.18
8,927,800
Sep 15, 2025
18.88
18.93
18.52
18.59
17.22
5,938,300
Sep 12, 2025
18.70
18.91
18.64
18.75
17.37
4,643,700
Sep 11, 2025
18.58
19.05
18.52
18.75
17.37
10,061,400
Sep 10, 2025
17.80
18.63
17.80
18.61
17.24
14,355,800
Sep 9, 2025
17.95
18.08
17.76
17.78
16.47
6,980,500
Sep 8, 2025
17.86
18.04
17.70
18.02
16.69
7,194,000
Sep 5, 2025
18.20
18.32
17.25
17.79
16.48
16,054,500
