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

Historical Prices For Blue Owl Capital Inc. Class A Common Stock (OWL)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	15.03	15.18	14.90	14.91	9,652,339	14.91
12/01/2025	14.78	15.19	14.73	15.03	14,030,793	15.03
11/28/2025	14.90	15.06	14.83	15.00	5,125,690	15.00
11/26/2025	14.59	14.90	14.50	14.75	10,447,760	14.75
11/25/2025	14.18	14.46	14.10	14.45	9,840,885	14.45
11/24/2025	14.08	14.23	13.87	14.16	11,259,459	14.16
11/21/2025	13.79	14.10	13.49	14.03	20,035,944	14.03
11/20/2025	14.00	14.35	13.62	13.74	21,872,511	13.74
11/19/2025	14.02	14.39	13.25	13.79	31,343,893	13.79
11/18/2025	13.56	14.05	13.44	13.91	24,925,321	13.91
11/17/2025	14.35	14.39	13.36	13.77	30,153,968	13.77
11/14/2025	14.53	14.93	14.38	14.62	10,711,139	14.62
11/13/2025	14.94	15.16	14.66	14.82	14,635,572	14.82
11/12/2025	15.22	15.56	15.05	15.08	11,275,622	15.08
11/11/2025	14.94	15.32	14.93	15.08	9,815,837	15.08
11/10/2025	15.38	15.43	14.81	14.91	13,775,872	14.91
11/07/2025	14.80	15.49	14.52	15.43	12,927,792	15.21
11/06/2025	15.69	15.90	14.86	14.95	15,490,104	14.73
11/05/2025	15.72	16.02	15.27	15.69	15,515,418	15.46
11/04/2025	15.98	16.32	15.56	15.66	19,736,299	15.43
11/03/2025	15.96	16.34	15.78	16.16	16,325,536	15.92
10/31/2025	15.86	15.91	15.37	15.77	20,016,698	15.54
10/30/2025	16.40	16.54	15.45	15.86	22,818,388	15.63
10/29/2025	16.68	17.16	16.45	16.56	15,691,789	16.32
10/28/2025	17.01	17.10	16.52	16.53	11,143,220	16.29
10/27/2025	16.95	17.10	16.82	16.89	11,421,322	16.64
10/24/2025	16.69	16.83	16.47	16.68	12,131,742	16.44
10/23/2025	17.16	17.30	16.29	16.31	17,031,058	16.07
10/22/2025	17.04	17.30	17.00	17.17	18,417,478	16.92
10/21/2025	16.51	17.14	16.50	17.05	10,578,792	16.80
10/20/2025	16.65	16.95	16.48	16.68	9,386,424	16.44
10/17/2025	16.05	16.40	15.85	16.18	14,665,274	15.94
10/16/2025	17.09	17.11	15.78	15.89	14,420,257	15.66
10/15/2025	17.08	17.33	16.87	17.12	12,086,830	16.87
10/14/2025	15.84	17.00	15.80	16.76	11,750,039	16.52
10/13/2025	15.75	16.19	15.61	16.12	12,212,741	15.88
10/10/2025	16.27	16.30	15.41	15.44	14,832,905	15.21
10/09/2025	16.55	16.63	15.90	16.25	16,521,218	16.01
10/08/2025	16.22	16.66	16.04	16.51	13,253,645	16.27
10/07/2025	16.63	16.83	16.11	16.11	9,806,847	15.88
10/06/2025	16.49	16.56	16.02	16.52	14,433,840	16.28
10/03/2025	16.34	16.37	16.03	16.27	13,058,958	16.03
10/02/2025	16.18	16.22	15.75	16.05	21,774,100	15.82
10/01/2025	16.64	16.77	16.12	16.14	14,871,570	15.90
9/30/2025	17.52	17.58	16.30	16.93	18,369,278	16.68
9/29/2025	17.90	18.00	17.47	17.56	5,598,604	17.30
9/26/2025	17.34	17.83	17.34	17.76	7,315,179	17.50
9/25/2025	17.20	17.41	17.01	17.36	8,944,707	17.11
9/24/2025	18.73	18.78	17.28	17.29	14,619,718	17.04
9/23/2025	18.52	18.98	18.52	18.64	7,538,842	18.37
9/22/2025	18.71	18.75	18.48	18.52	5,647,110	18.25
9/19/2025	19.15	19.25	18.89	18.90	10,955,793	18.62
9/18/2025	18.89	19.29	18.74	19.09	7,430,558	18.81
9/17/2025	18.50	18.92	18.40	18.55	8,117,632	18.28
9/16/2025	18.57	18.71	18.31	18.55	8,927,807	18.28
9/15/2025	18.88	18.93	18.52	18.59	5,938,361	18.32
9/12/2025	18.70	18.90	18.64	18.75	4,643,730	18.48
9/11/2025	18.58	19.05	18.52	18.75	10,061,499	18.48
9/10/2025	17.80	18.63	17.80	18.61	14,355,229	18.34
9/09/2025	17.95	18.08	17.76	17.78	6,980,475	17.52
9/08/2025	17.86	18.04	17.70	18.02	7,314,023	17.76
9/05/2025	18.20	18.32	17.25	17.79	16,054,540	17.53
9/04/2025	17.90	18.05	17.75	18.05	18,726,641	17.79
9/03/2025	18.26	18.40	17.64	17.91	9,592,920	17.65