Free Trial

Blue Owl Capital (OWL) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free OWL Stock Alerts
$17.39
+0.70 (+4.19%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Blue Owl Capital Stock Price Performance

5 Day
Performance
+3.88%
1 Month
Performance
-6.25%
3 Month
Performance
+0.03%
6 Month
Performance
+31.25%
Year-To-Date
Performance
+16.71%
1 Year
Performance
+55.13%
Receive OWL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Blue Owl Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.
Click here to see the details because there’s not much time to prepare.

OWL Stock Chart for Tuesday, June, 11, 2024

OWL Chart by TradingView

Blue Owl Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$16.69$17.39
+4.19%		$17.46$16.699.85 million shs$24.85 billion
06/07/2024$16.74$16.69
-0.30%		$16.86$16.626.92 million shs$23.85 billion
06/06/2024$17.29$16.74
-3.18%		$17.41$16.728.24 million shs$23.92 billion
06/05/2024$17.32$17.29
-0.17%		$17.53$17.168.45 million shs$24.70 billion
06/04/2024$17.77$17.32
-2.53%		$17.59$17.1611.03 million shs$24.75 billion
06/03/2024$17.99$17.77
-1.22%		$18.22$17.419.69 million shs$25.39 billion
05/31/2024$19.35$18.01
-6.93%		$19.48$17.8616.42 million shs$25.73 billion
05/30/2024$19.23$19.35
+0.60%		$19.36$19.143.40 million shs$27.64 billion
05/29/2024$19.58$19.23
-1.79%		$19.54$19.185.87 million shs$27.48 billion
05/28/2024$19.27$19.58
+1.61%		$19.61$19.345.72 million shs$27.98 billion
05/27/2024$19.27$19.27$19.29$18.854.18 million shs$27.53 billion
05/24/2024$18.82$19.28
+2.42%		$19.29$18.904.18 million shs$27.54 billion
05/23/2024$18.91$18.82
-0.48%		$19.25$18.714.51 million shs$26.89 billion
05/22/2024$18.91$18.91$19.10$18.852.92 million shs$27.02 billion
05/21/2024$18.81$18.91
+0.53%		$18.95$18.735.62 million shs$27.02 billion
05/20/2024$19.00$18.81
-1.00%		$19.04$18.793.41 million shs$26.88 billion
05/17/2024$18.88$19.00
+0.61%		$19.01$18.756.45 million shs$27.14 billion
05/16/2024$18.83$18.88
+0.27%		$19.13$18.695.43 million shs$26.90 billion
05/15/2024$18.52$18.83
+1.67%		$18.98$18.606.01 million shs$26.90 billion
05/14/2024$18.38$18.52
+0.76%		$18.73$18.444.54 million shs$26.46 billion
05/13/2024$18.55$18.38
-0.92%		$18.79$18.354.39 million shs$26.26 billion
05/10/2024$18.53$18.53
-0.03%		$18.85$18.504.64 million shs$26.47 billion
05/09/2024$18.41$18.53
+0.65%		$18.59$18.036.53 million shs$26.48 billion
05/08/2024$18.12$18.41
+1.60%		$18.42$18.039.07 million shs$26.30 billion
05/07/2024$18.38$18.12
-1.41%		$18.30$17.9314.61 million shs$25.89 billion
05/06/2024$17.95$18.38
+2.40%		$18.38$17.914.34 million shs$26.26 billion
05/03/2024$18.11$17.95
-0.91%		$18.29$17.736.89 million shs$25.64 billion
05/02/2024$18.65$18.11
-2.90%		$19.78$17.907.81 million shs$25.88 billion
05/01/2024$18.90$18.65
-1.32%		$19.05$18.564.71 million shs$26.65 billion
04/30/2024$19.04$18.90
-0.74%		$19.24$18.783.79 million shs$27.00 billion
04/29/2024$18.79$19.04
+1.33%		$19.18$18.825.13 million shs$27.20 billion
04/26/2024$18.57$18.79
+1.18%		$18.83$18.532.29 million shs$26.85 billion
04/25/2024$18.78$18.57
-1.12%		$18.76$18.264.81 million shs$26.53 billion
04/24/2024$18.70$18.78
+0.43%		$18.85$18.563.03 million shs$26.83 billion
04/23/2024$18.46$18.70
+1.33%		$18.82$18.255.06 million shs$26.72 billion
04/22/2024$18.26$18.46
+1.07%		$18.60$18.202.84 million shs$26.37 billion
04/19/2024$18.37$18.28
-0.49%		$18.57$18.112.49 million shs$26.12 billion
04/18/2024$18.31$18.37
+0.33%		$18.63$18.272.89 million shs$26.25 billion
04/17/2024$18.36$18.31
-0.25%		$18.58$18.142.84 million shs$26.16 billion
04/16/2024$18.07$18.36
+1.58%		$18.36$17.853.70 million shs$26.23 billion
Musk’s new company could top a trillion? (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
04/15/2024$18.54$18.07
-2.54%		$18.93$17.983.40 million shs$25.82 billion
04/12/2024$18.87$18.54
-1.75%		$18.86$18.432.40 million shs$26.49 billion
04/11/2024$18.93$18.87
-0.32%		$18.94$18.702.41 million shs$26.96 billion
04/10/2024$19.33$18.93
-2.07%		$19.30$18.803.44 million shs$27.05 billion
04/09/2024$19.61$19.33
-1.43%		$19.86$19.062.74 million shs$27.62 billion
04/08/2024$19.28$19.61
+1.71%		$19.64$19.335.61 million shs$28.02 billion
04/05/2024$19.05$19.28
+1.21%		$19.37$19.004.81 million shs$27.55 billion
04/04/2024$19.38$19.05
-1.70%		$19.63$18.984.03 million shs$27.22 billion
04/03/2024$18.51$19.38
+4.70%		$19.87$19.088.22 million shs$27.69 billion
04/02/2024$18.57$18.51
-0.30%		$18.72$18.344.88 million shs$26.45 billion
04/01/2024$18.86$18.57
-1.56%		$18.85$18.562.96 million shs$26.53 billion
03/29/2024$18.85$18.86
+0.05%		$19.15$18.804.75 million shs$26.95 billion
03/28/2024$18.78$18.85
+0.37%		$19.15$18.804.75 million shs$26.93 billion
03/27/2024$18.64$18.78
+0.78%		$18.84$18.524.13 million shs$26.83 billion
03/26/2024$18.47$18.64
+0.89%		$18.73$18.543.65 million shs$26.63 billion
03/25/2024$18.24$18.47
+1.26%		$18.48$18.163.22 million shs$26.39 billion
03/22/2024$18.61$18.24
-1.99%		$18.72$18.213.63 million shs$26.06 billion
03/21/2024$17.95$18.61
+3.68%		$18.81$18.115.06 million shs$26.59 billion
03/20/2024$17.70$17.95
+1.41%		$17.99$17.593.34 million shs$25.65 billion
03/19/2024$17.42$17.70
+1.61%		$17.73$17.243.13 million shs$25.29 billion
03/18/2024$17.31$17.42
+0.64%		$17.56$17.132.20 million shs$24.89 billion
03/15/2024$17.35$17.31
-0.23%		$17.51$17.253.28 million shs$24.73 billion
03/14/2024$17.51$17.35
-0.91%		$17.51$17.184.23 million shs$24.79 billion
03/13/2024$17.50$17.51
+0.09%		$17.62$17.453.67 million shs$25.02 billion
03/12/2024$17.39$17.50
+0.63%		$17.54$17.352.86 million shs$25.00 billion
03/11/2024$17.61$17.39
-1.28%		$17.58$17.364.13 million shs$24.84 billion

Related Companies:
This page (NYSE:OWL) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored