ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blue Owl Capital Inc. Class A Common Stock (NY:OWL)

8.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 8.290 8.290 8.070 8.230 18,344,132 -0.05(-0.60%)
Apr 09, 2026 8.260 8.410 8.130 8.280 18,088,422 -0.04(-0.48%)
Apr 08, 2026 8.820 8.880 8.290 8.320 28,554,800 -0.15(-1.77%)
Apr 07, 2026 8.400 8.550 8.340 8.470 15,215,662 +0.02(+0.24%)
Apr 06, 2026 8.600 8.650 8.370 8.450 23,112,692 -0.12(-1.40%)
Apr 02, 2026 8.240 8.725 7.950 8.570 65,553,672 -0.14(-1.61%)
Apr 01, 2026 9.280 9.280 8.620 8.710 25,177,916 -0.42(-4.60%)
Mar 31, 2026 9.230 9.275 8.895 9.130 19,975,668 +0.06(+0.66%)
Mar 30, 2026 8.900 9.240 8.820 9.070 20,010,732 +0.23(+2.60%)
Mar 27, 2026 8.850 9.025 8.820 8.840 19,440,828 -0.18(-2.00%)
Mar 26, 2026 8.940 9.210 8.900 9.020 19,701,032 -0.01(-0.11%)
Mar 25, 2026 9.140 9.270 8.720 9.030 15,980,480 +0.07(+0.78%)
Mar 24, 2026 8.840 9.100 8.800 8.960 25,473,364 -0.13(-1.43%)
Mar 23, 2026 9.160 9.380 9.075 9.090 25,306,288 -0.03(-0.33%)
Mar 20, 2026 9.150 9.240 8.950 9.120 26,773,960 +0.00(+0.00%)
Mar 19, 2026 8.950 9.209 8.890 9.120 23,905,330 +0.01(+0.11%)
Mar 18, 2026 9.080 9.380 9.000 9.110 36,891,204 -0.04(-0.44%)
Mar 17, 2026 8.980 9.375 8.930 9.150 43,927,636 +0.39(+4.45%)
Mar 16, 2026 8.870 8.930 8.551 8.760 32,825,592 +0.01(+0.11%)
Mar 13, 2026 8.670 8.910 8.650 8.750 31,696,200 +0.14(+1.63%)
Mar 12, 2026 8.580 9.019 8.580 8.610 51,023,608 -0.41(-4.55%)
Mar 11, 2026 9.320 9.545 8.825 9.020 51,753,824 -0.44(-4.65%)
Mar 10, 2026 9.890 9.920 9.370 9.460 33,642,112 -0.35(-3.57%)
Mar 09, 2026 9.700 9.895 9.540 9.810 31,133,562 -0.08(-0.81%)
Mar 06, 2026 9.950 10.05 9.690 9.890 35,475,092 -0.53(-5.09%)
Mar 05, 2026 10.29 10.70 10.25 10.42 32,721,684 +0.08(+0.77%)
Mar 04, 2026 10.46 10.54 10.10 10.34 31,790,148 +0.07(+0.68%)
Mar 03, 2026 10.16 10.54 9.730 10.27 57,667,844 -0.41(-3.84%)
Mar 02, 2026 10.11 10.82 10.08 10.68 40,622,788 +0.13(+1.23%)
Feb 27, 2026 10.80 11.00 10.50 10.55 47,480,736 -0.67(-5.97%)
Feb 26, 2026 11.45 11.70 10.83 11.22 45,383,940 -0.13(-1.15%)
Feb 25, 2026 10.72 11.46 10.47 11.35 55,297,192 +0.62(+5.78%)
Feb 24, 2026 10.14 10.89 10.08 10.73 65,793,108 +0.29(+2.78%)
Feb 23, 2026 10.77 10.82 10.23 10.44 49,817,440 -0.37(-3.42%)
Feb 20, 2026 10.92 11.53 10.51 10.81 58,052,784 -0.77(-6.65%)
Feb 19, 2026 11.58 11.84 11.04 11.58 61,321,608 -0.73(-5.93%)
Feb 18, 2026 12.24 12.34 12.05 12.31 12,637,148 +0.23(+1.90%)
Feb 17, 2026 12.32 12.46 11.83 12.08 19,573,068 -0.22(-1.79%)
Feb 13, 2026 12.52 12.64 12.17 12.30 24,309,584 -0.19(-1.52%)
Feb 12, 2026 12.64 12.84 11.99 12.49 27,703,138 -0.12(-0.95%)
Feb 11, 2026 13.04 13.10 12.43 12.61 21,429,092 -0.36(-2.78%)
Feb 10, 2026 12.60 12.98 12.51 12.97 28,443,122 +0.33(+2.61%)
Feb 09, 2026 12.57 12.88 12.38 12.64 31,707,000 +0.12(+0.96%)
Feb 06, 2026 12.23 12.59 11.92 12.52 37,275,488 +0.89(+7.65%)
Feb 05, 2026 12.21 12.40 10.88 11.63 68,436,320 -0.43(-3.57%)
Feb 04, 2026 12.16 12.34 11.74 12.06 50,024,512 -0.05(-0.41%)
Feb 03, 2026 13.23 13.23 11.65 12.11 71,493,616 -1.31(-9.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.