NYSE - Nasdaq Real Time Price USD

Blue Owl Capital Inc. (OWL)

19.41
-0.08
(-0.41%)
At close: May 19 at 4:00:02 PM EDT
19.54
+0.13
+(0.67%)
After hours: May 19 at 7:59:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202518.9919.5018.9519.4119.415,657,300
May 16, 202519.3519.5119.1919.4919.494,939,300
May 15, 202519.7419.8819.2519.3219.329,924,700
May 14, 2025 0.225 Dividend
May 14, 202519.8120.0019.7219.9819.985,950,100
May 13, 202519.7320.2619.6119.9719.747,318,000
May 12, 202519.7320.0919.4319.6419.427,756,200
May 9, 202518.6018.8618.4318.4818.274,056,000
May 8, 202518.5018.8118.3218.5418.334,829,800
May 7, 202517.8618.1517.7718.0917.896,643,100
May 6, 202518.1618.4417.8417.8517.658,775,700
May 5, 202518.2218.7118.2218.4618.257,285,500
May 2, 202518.3018.6918.0618.4018.199,437,100
May 1, 202517.9018.6517.7517.9117.7116,255,600
Apr 30, 202517.9918.5717.8718.5318.327,944,000
Apr 29, 202518.7318.8618.4418.6018.396,572,700
Apr 28, 202518.6718.9718.3618.7518.547,315,900
Apr 25, 202518.3118.6518.2918.5018.294,338,700
Apr 24, 202517.8418.7317.7218.4718.269,538,100
Apr 23, 202517.9218.7717.6517.6717.4711,052,200
Apr 22, 202516.9717.1516.6916.9616.778,800,500
Apr 21, 202517.0417.1916.1716.5016.3110,082,800
Apr 17, 202517.0817.5817.0817.4117.216,644,100
Apr 16, 202517.2017.5016.8417.1016.9116,189,500
Apr 15, 202517.2717.7717.1917.5817.389,448,100
Apr 14, 202517.5017.5316.9417.2117.0213,680,100
Apr 11, 202516.9317.1216.3617.0116.8215,575,200
Apr 10, 202517.4517.6316.6017.1917.009,382,500
Apr 9, 202515.4818.6715.3818.2017.9922,751,600
Apr 8, 202517.0217.7015.6515.9315.7519,235,700
Apr 7, 202514.9816.7614.5516.4116.2315,655,100
Apr 4, 202517.0617.1715.3615.9015.7220,115,300
Apr 3, 202519.5519.5717.8017.9117.7115,590,000
Apr 2, 202519.8721.1819.8521.1620.925,277,600
Apr 1, 202520.1620.5219.7020.4220.195,606,000
Mar 31, 202519.6720.1719.3420.0419.816,295,300
Mar 28, 202520.2320.4719.7420.1519.925,394,100
Mar 27, 202520.8720.9320.3120.4020.175,227,700
Mar 26, 202521.5021.8220.8621.0520.815,607,500
Mar 25, 202521.7021.8821.3921.6521.416,612,800
Mar 24, 202521.0821.7621.0721.5621.327,052,400
Mar 21, 202520.3820.9220.1420.6520.4211,327,200
Mar 20, 202520.6321.2420.5220.6420.4111,249,200
Mar 19, 202519.9321.2019.7121.0120.7716,462,600
Mar 18, 202519.6720.0019.6419.8319.615,707,300
Mar 17, 202519.1520.0419.0619.8819.668,372,900
Mar 14, 202519.0019.2818.7619.2118.993,936,700
Mar 13, 202518.9719.1018.2018.4918.285,798,600
Mar 12, 202519.4019.4918.8218.9718.764,860,800
Mar 11, 202518.6119.2518.5818.8618.658,257,100
Mar 10, 202518.6018.8818.2518.5618.3511,277,100
Mar 7, 202519.4319.5518.4719.4219.208,898,600
Mar 6, 202519.7520.4719.2319.3619.149,759,000
Mar 5, 202519.8620.4219.5320.3720.148,601,900
Mar 4, 202520.5520.5519.3819.7819.5613,318,500
Mar 3, 202521.6821.8920.5920.8320.607,347,200
Feb 28, 202521.2521.6021.1521.5321.296,441,100
Feb 27, 202521.9522.2521.1821.2220.9810,686,500
Feb 26, 202521.4622.2221.4321.7621.519,673,700
Feb 25, 202521.7021.7720.7021.2621.026,865,900
Feb 24, 202522.4122.4121.2121.7721.526,340,600
Feb 21, 202523.2423.3421.9322.1321.886,746,800
Feb 20, 202523.8923.9822.6523.1022.844,901,800
Feb 19, 2025 0.18 Dividend
Feb 19, 202523.9324.0823.4823.9923.723,113,900
Feb 18, 202524.1724.2823.8424.1423.694,261,800
Feb 14, 202523.5324.0023.3423.9423.493,783,200
Feb 13, 202523.5524.0023.1823.5223.084,653,800
Feb 12, 202523.2323.4822.9823.3022.874,232,500
Feb 11, 202523.6923.6923.1723.5623.127,073,800
Feb 10, 202523.9024.0023.3023.7523.315,882,900
Feb 7, 202524.7324.9423.3823.5623.128,403,800
Feb 6, 202525.2325.8924.3124.7724.317,122,800
Feb 5, 202524.4325.0024.3424.9524.488,455,100
Feb 4, 202525.3825.4424.5324.6424.188,021,200
Feb 3, 202525.1725.7825.0225.4324.964,350,900
Jan 31, 202526.0926.3525.8726.0125.535,143,700
Jan 30, 202525.9026.0625.5925.8125.332,991,700
Jan 29, 202525.6725.9925.4125.6425.162,873,300
Jan 28, 202525.5525.7425.2125.6925.214,951,500
Jan 27, 202526.0026.0024.7525.3124.846,355,300
Jan 24, 202526.0026.7326.0026.6826.187,556,800
Jan 23, 202525.8926.1325.6426.0325.5410,944,000
Jan 22, 202524.3025.6124.2625.5325.059,945,000
Jan 21, 202524.4724.7124.3424.5024.045,494,100
Jan 17, 202523.7324.3423.5724.2823.837,706,600
Jan 16, 202523.1523.7823.1123.4022.9612,672,500
Jan 15, 202522.7723.1322.7422.9122.487,170,800
Jan 14, 202522.6422.6722.2622.5522.133,357,700
Jan 13, 202522.2522.4921.9422.3621.945,086,800
Jan 10, 202523.0323.0922.3122.5522.136,581,500
Jan 8, 202522.6023.2622.5623.2422.815,221,500
Jan 7, 202523.5023.5122.2322.6422.227,869,200
Jan 6, 202524.1024.3023.3423.4623.029,342,700
Jan 3, 202523.7124.2323.6924.0323.584,588,100
Jan 2, 202523.4023.6722.9323.5923.153,463,800
Dec 31, 202423.5723.6623.1923.2622.832,297,900
Dec 30, 202423.1823.6223.0323.3922.952,423,000
Dec 27, 202423.7723.9423.3423.6123.172,355,800
Dec 26, 202424.0024.0823.6524.0223.572,224,000
Dec 24, 202423.8524.0823.6424.0723.621,575,100
Dec 23, 202423.5023.7023.2223.6523.214,539,200
Dec 20, 202422.8023.7122.7423.4923.058,598,900
Dec 19, 202423.3723.6122.9523.1022.676,038,000
Dec 18, 202424.0324.5222.7122.8422.417,383,300
Dec 17, 202424.7124.7823.8524.3123.867,678,900
Dec 16, 202424.4225.0024.3024.8124.357,960,000
Dec 13, 202424.6924.9324.3224.3723.924,133,200
Dec 12, 202424.7424.9024.4524.5524.0910,551,300
Dec 11, 202423.8224.7623.6824.7524.2910,825,700
Dec 10, 202423.3923.7723.2623.4523.014,244,100
Dec 9, 202423.7523.8323.1723.3622.924,606,900
Dec 6, 202423.5323.7423.1523.6023.166,489,700
Dec 5, 202423.4823.8323.4123.5023.066,415,100
Dec 4, 202423.1623.5723.0223.4322.996,383,200
Dec 3, 202423.2223.3522.9223.0022.578,184,400
Dec 2, 202423.6323.7322.9423.0422.619,491,500
Nov 29, 202423.8023.9423.6723.7323.292,852,900
Nov 27, 202424.5024.5723.7523.7723.339,213,700
Nov 26, 202424.3524.5224.2724.3623.914,204,000
Nov 25, 202424.8225.0324.1724.3923.949,186,100
Nov 22, 202424.4324.7024.3524.5524.094,516,200
Nov 21, 202423.7024.6223.5824.3323.889,469,900
Nov 20, 202423.6123.8423.1823.4723.038,685,500
Nov 19, 202422.6423.6822.5023.4022.966,120,200
Nov 18, 202422.5723.1022.5123.0822.654,488,400
Nov 15, 202422.7522.9222.4122.5922.173,715,100
Nov 14, 202422.5422.8322.3122.7122.293,932,400
Nov 13, 202422.7322.8322.4222.4622.044,282,400
Nov 12, 202423.3423.3522.7722.8422.415,985,500
Nov 11, 202423.2023.5122.8923.2022.778,480,700
Nov 8, 2024 0.18 Dividend
Nov 8, 202422.7823.0022.4822.9022.476,228,700
Nov 7, 202422.8022.9922.6022.7422.1413,068,500
Nov 6, 202422.9323.4722.4423.4022.7813,602,800
Nov 5, 202421.1221.3421.0221.3120.754,604,000
Nov 4, 202421.4521.4520.9420.9720.426,287,400
Nov 1, 202422.3622.3621.3321.4520.889,159,500
Oct 31, 202422.6323.5121.4022.3621.7711,146,800
Oct 30, 202423.0623.3122.9623.1022.496,054,200
Oct 29, 202422.8323.3322.6823.2722.664,983,200
Oct 28, 202423.1323.2422.7623.0422.437,272,800
Oct 25, 202423.4423.4922.7822.9722.366,911,400
Oct 24, 202423.1723.4423.1623.3622.746,137,800
Oct 23, 202423.2323.6522.8323.0522.445,767,100
Oct 22, 202423.5823.7122.7923.1622.556,686,900
Oct 21, 202423.8423.9923.6923.7623.134,780,500
Oct 18, 202423.4524.1723.1623.8523.227,096,500
Oct 17, 202422.6423.5722.5323.4522.8311,320,700
Oct 16, 202421.9522.6421.8122.3521.764,576,900
Oct 15, 202421.6821.9121.4821.7721.203,385,600
Oct 14, 202421.5421.7321.3721.6621.092,816,700
Oct 11, 202420.9721.5620.9121.4020.833,121,700
Oct 10, 202420.6021.0620.5320.9520.403,492,300
Oct 9, 202420.4120.7020.2520.7020.154,547,100
Oct 8, 202420.7920.9420.2420.3519.815,975,000
Oct 7, 202420.9621.2120.6720.7220.175,430,300
Oct 4, 202420.5220.9720.3920.8820.335,667,900
Oct 3, 202419.7320.1219.6820.1219.596,003,600
Oct 2, 202419.5220.0619.4019.7019.184,312,700
Oct 1, 202419.2219.6218.9319.5118.994,769,500
Sep 30, 202419.1319.3819.0619.3618.854,887,200
Sep 27, 202419.0919.3618.9019.2418.734,219,500
Sep 26, 202419.3819.4918.8518.9518.453,753,800
Sep 25, 202419.2819.2818.9319.2318.724,704,200
Sep 24, 202418.9719.1618.6819.1418.634,636,400
Sep 23, 202418.9019.0118.6018.8618.363,756,300
Sep 20, 202418.7018.9618.5818.7818.2814,897,200
Sep 19, 202418.6618.9418.3718.8418.345,083,800
Sep 18, 202418.2818.6418.1618.1717.694,358,200
Sep 17, 202418.1718.3817.9918.2017.725,781,000
Sep 16, 202417.5918.1017.5318.0317.553,528,300
Sep 13, 202417.2917.6817.1917.5417.085,225,100
Sep 12, 202416.9417.2116.8817.1816.732,859,200
Sep 11, 202416.6216.9916.4216.9616.512,995,400
Sep 10, 202416.6116.7316.3516.7316.292,161,400
Sep 9, 202416.2416.7416.2416.6016.163,876,400
Sep 6, 202416.5016.5916.0516.1115.684,889,800
Sep 5, 202416.6816.7516.3816.5016.065,132,300
Sep 4, 202416.8417.0316.5016.6416.207,986,800
Sep 3, 202417.5717.5917.0417.0516.603,489,800
Aug 30, 202417.7517.8417.3917.6417.174,260,200
Aug 29, 202417.3017.8017.2517.7117.244,491,700
Aug 28, 202417.4817.6117.2117.2116.762,859,700
Aug 27, 202417.3717.8017.3517.5717.112,054,000
Aug 26, 202417.4917.6717.3717.4717.014,244,700
Aug 23, 202417.4617.6717.3317.3716.914,647,600
Aug 22, 202417.3517.4617.2617.3216.862,717,900
Aug 21, 2024 0.18 Dividend
Aug 21, 202417.5017.6217.2017.3716.916,916,800
Aug 20, 202417.8117.8617.5517.6817.042,767,700
Aug 19, 202417.8517.9217.6817.8717.224,070,800
Aug 16, 202418.0618.0917.7517.8017.152,893,700
Aug 15, 202417.9618.1417.8718.0317.382,945,000
Aug 14, 202417.4117.7117.2817.7117.073,791,600
Aug 13, 202417.0517.3916.8917.3016.675,380,700
Aug 12, 202417.1517.2416.8916.9416.322,895,100
Aug 9, 202416.9317.1116.7717.0916.473,709,500
Aug 8, 202416.5216.9416.3116.8916.283,836,400
Aug 7, 202416.7316.9016.2316.2815.696,556,300
Aug 6, 202416.0016.6715.9516.3815.7910,506,700
Aug 5, 202415.5916.0915.1815.8115.2410,228,700
Aug 2, 202417.0117.0616.1916.2615.6715,574,200
Aug 1, 202418.7519.0516.8517.1816.5627,981,500
Jul 31, 202419.3019.4919.0519.0718.389,257,500
Jul 30, 202419.6019.6419.0119.0618.374,524,700
Jul 29, 202419.7719.8519.1819.3518.656,785,600
Jul 26, 202419.9219.9819.6419.7419.023,894,800
Jul 25, 202419.3819.8819.1119.5918.885,376,500
Jul 24, 202419.7319.7319.2219.3518.657,836,900
Jul 23, 202419.8320.1319.7119.7819.065,908,800
Jul 22, 202419.4519.8419.3019.8319.113,938,500
Jul 19, 202419.0819.4418.9719.2718.574,926,700
Jul 18, 202418.8319.2218.6619.0218.334,916,400
Jul 17, 202418.1618.8318.1418.7818.107,439,400
Jul 16, 202418.0518.3817.9218.3717.704,663,200
Jul 15, 202417.8617.9317.6717.8117.163,858,400
Jul 12, 202417.6417.8217.4017.7017.063,590,200
Jul 11, 202417.5717.6017.2717.4616.833,825,100
Jul 10, 202416.9717.2616.9317.2316.603,236,300
Jul 9, 202416.8717.0016.7416.9216.316,332,000
Jul 8, 202417.1617.4816.7416.9016.298,101,000
Jul 5, 202417.7717.7717.5017.6917.051,872,300
Jul 3, 202417.6017.8717.4917.7017.061,686,800
Jul 2, 202417.7417.9317.2517.5416.904,474,600
Jul 1, 202417.9217.9917.6317.8117.163,753,200
Jun 28, 202417.9518.2417.7317.7517.1115,424,700
Jun 27, 202417.8417.9517.5817.9017.254,878,000
Jun 26, 202417.5417.8917.5117.8317.185,048,700
Jun 25, 202417.6617.7217.4117.6617.025,298,800
Jun 24, 202417.5217.8317.4617.6617.025,586,400
Jun 21, 202417.7417.7417.1817.5116.8710,791,000
Jun 20, 202417.7417.8717.5017.7617.115,274,000
Jun 18, 202417.4317.7717.4217.7217.086,553,200
Jun 17, 202417.2117.4317.1717.3516.724,464,300
Jun 14, 202417.1217.2816.8617.1116.497,395,400
Jun 13, 202417.6017.6817.1317.3416.718,626,700
Jun 12, 202417.7018.0317.5217.6417.006,094,900
Jun 11, 202417.4017.5417.1617.4116.786,655,100
Jun 10, 202416.7317.4516.6917.3816.759,851,300
Jun 7, 202416.7116.8616.6216.6916.086,916,300
Jun 6, 202417.2417.4216.7116.7316.128,244,600
Jun 5, 202417.5017.5317.1617.2916.668,447,100
Jun 4, 202417.5117.5917.1617.3216.6911,034,000
Jun 3, 202418.0418.2217.4117.7717.129,693,600
May 31, 202419.4619.4817.8617.9917.3416,422,300
May 30, 202419.2519.3619.1419.3518.653,398,400
May 29, 202419.3519.5419.1819.2318.535,874,300
May 28, 202419.3819.6119.3419.5518.845,722,000
May 24, 202418.8519.2918.8519.2718.574,180,400
May 23, 202419.1519.2518.7118.8318.154,512,300
May 22, 202418.9019.1018.8518.9118.222,922,100
May 21, 202418.7918.9518.7218.9218.235,619,200
May 20, 2024 0.18 Dividend
May 20, 202418.8119.0418.7918.8118.133,407,100

Related Tickers

OBDC Blue Owl Capital Corporation
14.72
+0.07%
 
ARES Ares Management Corporation
168.64
-0.89%
 
APO Apollo Global Management, Inc.
142.61
-0.86%
 
CG The Carlyle Group Inc.
47.90
+1.76%
 
KKR KKR & Co. Inc.
125.49
-0.33%
 
TPG TPG Inc.
50.83
-1.30%
 
BX Blackstone Inc.
145.45
-0.85%
 
BXSL Blackstone Secured Lending Fund
31.90
+0.82%
 
IVZ Invesco Ltd.
15.33
-0.71%
 
RJF Raymond James Financial, Inc.
153.81
-0.05%