Skip to main content
OWL logo

Blue Owl Capital Inc.

OWLNYSEFinancialsAsset Management

$9.67Today:- (-)1Y −40.47%

As of Oct 28, 2026 close

Market cap
$6.66B
P/E (TTM)
82.29
Forward P/E
75.72
Dividend yield
9.37%
52-week range
$7.95$17.30
Volume (live)
-
Avg. volume (3M)
19.19M

Blue Owl Capital (OWL) Historical Stock Prices

Analyze Blue Owl Capital (OWL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Blue Owl Capital (OWL) Interactive Price Chart

Interactive historical price chart showing Blue Owl Capital stock price movements and trends across multiple time periods.

Loading chart...

OWL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OWL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20269.299.759.259.679.6727.64M
Oct 27, 20269.489.509.269.319.3114.78M
Oct 26, 20269.379.459.269.349.3413.99M
Oct 23, 20269.549.659.329.369.3615.73M
Oct 22, 20268.999.728.969.719.7132.64M
Oct 21, 20269.339.389.129.179.1713.59M
Oct 20, 20268.969.248.829.209.2022.08M
Oct 19, 20269.019.158.908.968.9616.48M
Oct 16, 20269.029.108.758.858.8517.84M
Oct 15, 20268.778.998.648.978.9718.57M
Oct 14, 20269.169.238.728.798.7924.15M
Oct 13, 20269.389.389.089.299.2915.53M
Oct 12, 20269.509.529.289.349.3414.57M
Oct 9, 20269.389.719.269.499.4920.90M
Oct 8, 20269.109.318.999.279.2721.44M
Oct 7, 20268.939.198.889.119.1118.58M
Oct 6, 20269.059.198.969.079.0718.57M
Oct 5, 20269.039.118.788.978.9720.49M
Oct 2, 20269.129.278.939.089.0832.65M
Oct 1, 20269.139.288.778.958.9523.71M
Sep 30, 20269.339.399.079.099.0911.98M
Sep 29, 20269.159.299.079.289.2812.43M
Sep 28, 20269.209.239.029.159.1517.36M
Sep 25, 20269.319.429.189.329.3214.91M
Sep 24, 20269.349.519.029.259.2538.87M
Sep 23, 20269.759.819.579.609.6017.90M
Sep 22, 202610.2310.309.769.889.8812.79M
Sep 21, 202610.0610.109.8610.0210.0214.08M
Sep 18, 20269.9210.009.729.849.8417.83M
Sep 17, 202610.3710.409.969.969.9613.54M
Sep 16, 202610.3310.339.8410.1210.1216.61M
Sep 15, 202610.3910.4310.1610.2410.2417.58M
Sep 14, 202610.4410.6710.2910.4310.4314.24M
Sep 11, 202610.5810.6910.3610.5610.5615.40M
Sep 10, 202610.6510.8010.4210.4310.4320.08M
Sep 9, 202611.2311.2810.8310.8610.8623.47M
Sep 8, 202611.6811.7811.1911.2211.2218.06M
Sep 4, 202611.6711.9711.5411.7511.7526.84M
Sep 3, 202611.7312.0311.5211.8411.8424.07M
Sep 2, 202611.6011.9411.5311.6011.6026.80M
Sep 1, 202611.8812.2211.6711.6811.6836.64M
Aug 31, 202611.9812.3711.9012.2412.2419.08M
Aug 28, 202612.0012.2011.9812.0212.0214.96M
Aug 27, 202611.9112.2211.8912.0212.0218.02M
Aug 26, 202611.7712.0311.7311.8011.8013.85M
Aug 25, 202611.6911.8311.4911.7911.7913.16M
Aug 24, 202611.6111.8411.5711.6811.6810.87M
Aug 21, 202611.5611.7411.5311.6711.678.13M
Aug 20, 202611.7011.8311.3811.4011.4012.83M
Aug 19, 202611.7511.9511.5511.7711.7718.69M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.