Blue Owl Capital Inc (NY: OWL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	19.13	19.38	19.05	19.36	4,887,173	+0.12(+0.62%)
Sep 27, 2024	19.09	19.36	18.90	19.24	4,219,468	+0.29(+1.53%)
Sep 26, 2024	19.38	19.49	18.86	18.95	3,753,766	-0.28(-1.46%)
Sep 25, 2024	19.28	19.28	18.93	19.23	4,704,226	+0.09(+0.47%)
Sep 24, 2024	18.97	19.16	18.68	19.14	4,636,355	+0.28(+1.48%)
Sep 23, 2024	18.90	19.02	18.60	18.86	3,756,301	+0.08(+0.43%)
Sep 20, 2024	18.70	18.96	18.58	18.78	14,897,285	-0.06(-0.32%)
Sep 19, 2024	18.66	18.94	18.37	18.84	5,083,832	+0.67(+3.69%)
Sep 18, 2024	18.28	18.64	18.16	18.17	4,358,177	-0.03(-0.16%)
Sep 17, 2024	18.17	18.38	17.99	18.20	5,781,133	+0.17(+0.94%)
Sep 16, 2024	17.59	18.10	17.53	18.03	3,528,273	+0.49(+2.79%)
Sep 13, 2024	17.29	17.68	17.19	17.54	5,225,122	+0.36(+2.10%)
Sep 12, 2024	16.94	17.21	16.88	17.18	2,859,150	+0.22(+1.30%)
Sep 11, 2024	16.62	16.98	16.42	16.96	2,995,446	+0.23(+1.37%)
Sep 10, 2024	16.61	16.73	16.35	16.73	2,161,503	+0.13(+0.78%)
Sep 09, 2024	16.24	16.74	16.24	16.60	3,876,400	+0.49(+3.04%)
Sep 06, 2024	16.50	16.59	16.05	16.11	4,889,860	-0.39(-2.36%)
Sep 05, 2024	16.68	16.75	16.38	16.50	5,132,269	-0.14(-0.84%)
Sep 04, 2024	16.84	17.03	16.50	16.64	7,986,842	-0.41(-2.40%)
Sep 03, 2024	17.57	17.59	17.04	17.05	3,486,986	-0.59(-3.34%)
Aug 30, 2024	17.75	17.84	17.39	17.64	4,260,233	-0.07(-0.40%)
Aug 29, 2024	17.30	17.80	17.25	17.71	4,491,742	+0.50(+2.91%)
Aug 28, 2024	17.48	17.61	17.21	17.21	2,859,740	-0.36(-2.05%)
Aug 27, 2024	17.37	17.80	17.35	17.57	2,053,979	+0.10(+0.57%)
Aug 26, 2024	17.49	17.67	17.37	17.47	4,244,709	+0.10(+0.58%)
Aug 23, 2024	17.46	17.67	17.33	17.37	4,647,551	+0.05(+0.29%)
Aug 22, 2024	17.35	17.46	17.26	17.32	2,717,865	-0.05(-0.29%)
Aug 21, 2024	17.50	17.62	17.20	17.37	6,916,850	-0.31(-1.75%)
Aug 20, 2024	17.81	17.86	17.55	17.68	2,767,854	-0.19(-1.06%)
Aug 19, 2024	17.85	17.92	17.68	17.87	4,070,166	+0.07(+0.39%)
Aug 16, 2024	18.06	18.09	17.75	17.80	2,893,749	-0.23(-1.28%)
Aug 15, 2024	17.96	18.14	17.87	18.03	2,945,029	+0.32(+1.81%)
Aug 14, 2024	17.41	17.71	17.28	17.71	3,791,639	+0.41(+2.37%)
Aug 13, 2024	17.05	17.39	16.89	17.30	5,380,677	+0.36(+2.13%)
Aug 12, 2024	17.15	17.24	16.89	16.94	2,895,089	-0.15(-0.88%)
Aug 09, 2024	16.93	17.11	16.77	17.09	3,709,539	+0.20(+1.18%)
Aug 08, 2024	16.52	16.95	16.31	16.89	3,836,448	+0.61(+3.75%)
Aug 07, 2024	16.73	16.90	16.23	16.28	6,556,282	-0.10(-0.61%)
Aug 06, 2024	16.00	16.66	15.95	16.38	10,506,710	+0.57(+3.61%)
Aug 05, 2024	15.59	16.09	15.18	15.81	10,228,739	-0.45(-2.77%)
Aug 02, 2024	17.01	17.06	16.19	16.26	15,574,429	-0.92(-5.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.