MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OWL — Blue Owl Capital Inc.
NYSEBlue Owl Capital Inc.
$9.11
+0.04(+0.44%)
- O
- 8.93
- H
- 9.19
- L
- 8.88
- V
- 18.58M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.11
Period Return-50.76%
Period High$21.08
Period Low$7.95
Avg Daily Volume17.92M
Total Trading Days365
OWL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.93 | $9.19 | $8.88 | $9.11 | +$0.04 | +0.44% | 18,581,504 | $9.05 | $8.88 $9.19 |
| Oct 6, 2026 | $9.05 | $9.19 | $8.96 | $9.07 | +$0.10 | +1.11% | 18,604,069 | $9.06 | $8.96 $9.19 |
| Oct 5, 2026 | $9.03 | $9.11 | $8.78 | $8.97 | $-0.11 | -1.21% | 20,505,656 | $8.99 | $8.78 $9.11 |
| Oct 2, 2026 | $9.12 | $9.27 | $8.93 | $9.08 | +$0.13 | +1.45% | 32,657,076 | $9.12 | $8.93 $9.27 |
| Oct 1, 2026 | $9.13 | $9.28 | $8.77 | $8.95 | $-0.14 | -1.54% | 23,719,397 | $8.92 | $8.77 $9.28 |
| Sep 30, 2026 | $9.33 | $9.39 | $9.08 | $9.09 | $-0.19 | -2.05% | 11,982,501 | $9.14 | $9.08 $9.39 |
| Sep 29, 2026 | $9.15 | $9.29 | $9.07 | $9.28 | +$0.13 | +1.42% | 12,426,581 | $9.19 | $9.07 $9.29 |
| Sep 28, 2026 | $9.20 | $9.23 | $9.02 | $9.15 | $-0.17 | -1.82% | 17,357,104 | $9.10 | $9.02 $9.23 |
| Sep 25, 2026 | $9.31 | $9.42 | $9.18 | $9.32 | +$0.07 | +0.76% | 14,909,831 | $9.28 | $9.18 $9.42 |
| Sep 24, 2026 | $9.34 | $9.51 | $9.02 | $9.25 | $-0.35 | -3.65% | 38,873,151 | $9.21 | $9.02 $9.51 |
| Sep 23, 2026 | $9.75 | $9.81 | $9.57 | $9.60 | $-0.28 | -2.83% | 17,902,141 | $9.64 | $9.57 $9.81 |
| Sep 22, 2026 | $10.23 | $10.30 | $9.76 | $9.88 | $-0.14 | -1.40% | 12,785,315 | $9.88 | $9.76 $10.30 |
| Sep 21, 2026 | $10.06 | $10.10 | $9.86 | $10.02 | +$0.18 | +1.83% | 14,083,908 | $10.02 | $9.86 $10.10 |
| Sep 18, 2026 | $9.92 | $10.00 | $9.73 | $9.84 | $-0.12 | -1.20% | 17,827,051 | $9.83 | $9.73 $10.00 |
| Sep 17, 2026 | $10.37 | $10.40 | $9.96 | $9.96 | $-0.16 | -1.58% | 13,543,433 | $10.08 | $9.96 $10.40 |
| Sep 16, 2026 | $10.33 | $10.33 | $9.84 | $10.12 | $-0.12 | -1.17% | 16,612,420 | $10.11 | $9.84 $10.33 |
| Sep 15, 2026 | $10.39 | $10.43 | $10.16 | $10.24 | $-0.19 | -1.82% | 17,510,288 | $10.25 | $10.16 $10.43 |
| Sep 14, 2026 | $10.44 | $10.67 | $10.29 | $10.43 | $-0.13 | -1.23% | 14,177,159 | $10.44 | $10.29 $10.67 |
| Sep 11, 2026 | $10.58 | $10.69 | $10.36 | $10.56 | +$0.13 | +1.25% | 15,396,371 | $10.55 | $10.36 $10.69 |
| Sep 10, 2026 | $10.65 | $10.80 | $10.42 | $10.43 | $-0.43 | -3.96% | 20,084,911 | $10.56 | $10.42 $10.80 |
| Sep 9, 2026 | $11.23 | $11.28 | $10.83 | $10.86 | $-0.36 | -3.21% | 23,473,659 | $10.92 | $10.83 $11.28 |
| Sep 8, 2026 | $11.68 | $11.78 | $11.19 | $11.22 | $-0.53 | -4.51% | 18,063,538 | $11.42 | $11.19 $11.78 |
| Sep 4, 2026 | $11.67 | $11.97 | $11.54 | $11.75 | $-0.09 | -0.76% | 26,843,309 | $11.79 | $11.54 $11.97 |
| Sep 3, 2026 | $11.73 | $12.03 | $11.52 | $11.84 | +$0.24 | +2.07% | 24,068,589 | $11.73 | $11.52 $12.03 |
| Sep 2, 2026 | $11.60 | $11.94 | $11.53 | $11.60 | $-0.08 | -0.68% | 26,781,397 | $11.72 | $11.53 $11.94 |
| Sep 1, 2026 | $11.88 | $12.22 | $11.67 | $11.68 | $-0.56 | -4.58% | 36,638,302 | $11.72 | $11.67 $12.22 |
| Aug 31, 2026 | $11.98 | $12.37 | $11.90 | $12.24 | +$0.22 | +1.83% | 19,079,656 | $12.21 | $11.90 $12.37 |
| Aug 28, 2026 | $12.00 | $12.20 | $11.98 | $12.02 | +$0.00 | +0.00% | 14,957,659 | $12.06 | $11.98 $12.20 |
| Aug 27, 2026 | $11.91 | $12.22 | $11.89 | $12.02 | +$0.22 | +1.86% | 18,019,216 | $12.09 | $11.89 $12.22 |
| Aug 26, 2026 | $11.77 | $12.03 | $11.73 | $11.80 | +$0.01 | +0.08% | 13,845,973 | $11.90 | $11.73 $12.03 |