Blue Owl Capital Inc (OWL) Historical Stock Data
24.02 ↓0.05 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OWL is down -0.03% a day on average. There have been 16 days where Blue Owl Capital Inc closed green and 14 days where OWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 24.00 | 24.02 | ↑$0.02 (0.08%) | 23.65 | 24.08 | 2.22M |
| 2024-12-24 | 23.85 | 24.07 | ↑$0.22 (0.92%) | 23.64 | 24.09 | 1.58M |
| 2024-12-23 | 23.50 | 23.65 | ↑$0.15 (0.64%) | 23.22 | 23.70 | 4.54M |
| 2024-12-20 | 22.80 | 23.49 | ↑$0.69 (3.03%) | 22.74 | 23.71 | 8.60M |
| 2024-12-19 | 23.37 | 23.10 | ↓$0.27 (-1.16%) | 22.95 | 23.61 | 6.04M |
| 2024-12-18 | 24.03 | 22.84 | ↓$1.19 (-4.95%) | 22.71 | 24.52 | 7.38M |
| 2024-12-17 | 24.71 | 24.31 | ↓$0.40 (-1.62%) | 23.85 | 24.78 | 7.68M |
| 2024-12-16 | 24.42 | 24.81 | ↑$0.39 (1.60%) | 24.30 | 25.00 | 7.96M |
| 2024-12-13 | 24.69 | 24.37 | ↓$0.32 (-1.30%) | 24.32 | 24.93 | 4.13M |
| 2024-12-12 | 24.74 | 24.55 | ↓$0.19 (-0.77%) | 24.46 | 24.90 | 10.55M |
| 2024-12-11 | 23.82 | 24.75 | ↑$0.93 (3.90%) | 23.68 | 24.76 | 10.82M |
| 2024-12-10 | 23.39 | 23.45 | ↑$0.06 (0.26%) | 23.26 | 23.77 | 4.24M |
| 2024-12-09 | 23.75 | 23.36 | ↓$0.39 (-1.64%) | 23.17 | 23.83 | 4.61M |
| 2024-12-06 | 23.53 | 23.60 | ↑$0.07 (0.30%) | 23.15 | 23.74 | 6.49M |
| 2024-12-05 | 23.48 | 23.50 | ↑$0.02 (0.09%) | 23.41 | 23.83 | 6.42M |
| 2024-12-04 | 23.16 | 23.43 | ↑$0.27 (1.17%) | 23.02 | 23.57 | 6.38M |
| 2024-12-03 | 23.22 | 23.00 | ↓$0.22 (-0.95%) | 22.92 | 23.35 | 8.18M |
| 2024-12-02 | 23.63 | 23.04 | ↓$0.59 (-2.50%) | 22.94 | 23.73 | 9.49M |
| 2024-11-29 | 23.80 | 23.73 | ↓$0.07 (-0.29%) | 23.67 | 23.94 | 2.85M |
| 2024-11-27 | 24.50 | 23.77 | ↓$0.73 (-2.98%) | 23.75 | 24.57 | 9.21M |
| 2024-11-26 | 24.35 | 24.36 | ↑$0.01 (0.04%) | 24.28 | 24.52 | 4.20M |
| 2024-11-25 | 24.82 | 24.39 | ↓$0.43 (-1.73%) | 24.17 | 25.03 | 9.19M |
| 2024-11-22 | 24.43 | 24.55 | ↑$0.12 (0.49%) | 24.35 | 24.70 | 4.52M |
| 2024-11-21 | 23.70 | 24.33 | ↑$0.63 (2.66%) | 23.59 | 24.62 | 9.47M |
| 2024-11-20 | 23.61 | 23.47 | ↓$0.14 (-0.59%) | 23.18 | 23.84 | 8.68M |
| 2024-11-19 | 22.64 | 23.40 | ↑$0.76 (3.36%) | 22.50 | 23.69 | 6.12M |
| 2024-11-18 | 22.57 | 23.08 | ↑$0.51 (2.26%) | 22.51 | 23.11 | 4.49M |
| 2024-11-15 | 22.75 | 22.59 | ↓$0.16 (-0.70%) | 22.41 | 22.92 | 3.71M |
| 2024-11-14 | 22.54 | 22.71 | ↑$0.17 (0.75%) | 22.31 | 22.83 | 3.92M |
| 2024-11-13 | 22.73 | 22.46 | ↓$0.27 (-1.19%) | 22.42 | 22.82 | 4.28M |
Create an account or log in to view more rows.
$OWL C'mon
do a spike!!
$OWL Wish I shorted
$OWL watch this fly!!!!
$OWL is anyone really buying this shit
$OWL holy fuck
$OWL I actually want the market pullback 5% is pretty crazy how this market keep going and going
$OWL LOADING UP HERE!
$OWL Spike it!
$OWL Holding Strong since January ??????????
$OWL HODL!!!