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

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	18.96	19.15	18.84	19.02	11,558,037	19.02
6/04/2025	18.95	19.14	18.82	19.03	11,308,417	19.03
6/03/2025	18.64	18.81	18.34	18.73	7,631,774	18.73
6/02/2025	18.65	18.71	18.18	18.55	14,527,171	18.55
5/30/2025	18.67	18.78	18.30	18.68	8,437,103	18.68
5/29/2025	19.00	19.05	18.60	18.75	5,967,253	18.75
5/28/2025	18.75	18.94	18.56	18.78	4,667,682	18.78
5/27/2025	18.65	18.84	18.38	18.72	7,084,229	18.72
5/23/2025	17.74	18.35	17.74	18.27	4,344,591	18.27
5/22/2025	18.10	18.41	17.93	18.23	7,615,430	18.23
5/21/2025	18.84	18.85	18.08	18.13	9,362,968	18.13
5/20/2025	19.51	19.57	18.94	19.05	10,552,193	19.05
5/19/2025	18.99	19.50	18.95	19.41	5,657,252	19.41
5/16/2025	19.35	19.50	19.19	19.49	4,939,271	19.49
5/15/2025	19.74	19.88	19.25	19.32	9,924,736	19.32
5/14/2025	19.81	20.00	19.71	19.98	5,950,031	19.98
5/13/2025	19.73	20.26	19.61	19.97	7,317,383	19.75
5/12/2025	19.73	20.09	19.43	19.64	7,756,223	19.42
5/09/2025	18.60	18.86	18.43	18.48	4,056,031	18.27
5/08/2025	18.50	18.81	18.32	18.54	4,829,781	18.33
5/07/2025	17.86	18.15	17.77	18.09	6,643,071	17.89
5/06/2025	18.16	18.45	17.84	17.85	8,775,716	17.65
5/05/2025	18.22	18.71	18.22	18.46	7,285,555	18.25
5/02/2025	18.30	18.69	18.06	18.40	9,437,198	18.19
5/01/2025	17.90	18.65	17.75	17.91	16,255,729	17.71
4/30/2025	17.99	18.57	17.87	18.53	7,943,975	18.32
4/29/2025	18.73	18.86	18.45	18.60	6,572,667	18.39
4/28/2025	18.67	18.97	18.36	18.75	7,315,865	18.54
4/25/2025	18.31	18.65	18.29	18.50	4,338,699	18.29
4/24/2025	17.84	18.73	17.72	18.47	9,538,117	18.26
4/23/2025	17.92	18.77	17.65	17.67	11,052,240	17.47
4/22/2025	16.97	17.15	16.69	16.96	8,799,771	16.77
4/21/2025	17.04	17.19	16.16	16.50	10,082,229	16.31
4/17/2025	17.08	17.58	17.08	17.41	6,644,081	17.21
4/16/2025	17.20	17.50	16.84	17.10	16,189,471	16.91
4/15/2025	17.27	17.77	17.19	17.58	9,445,803	17.38
4/14/2025	17.50	17.53	16.94	17.21	13,680,106	17.02
4/11/2025	16.93	17.12	16.36	17.01	15,575,200	16.82
4/10/2025	17.45	17.63	16.60	17.19	9,382,506	17.00
4/09/2025	15.48	18.67	15.37	18.20	22,751,245	17.99
4/08/2025	17.02	17.70	15.65	15.93	19,235,557	15.75
4/07/2025	14.98	16.47	14.55	16.41	15,654,989	16.23
4/04/2025	17.06	17.17	15.36	15.90	20,123,312	15.72
4/03/2025	19.55	19.57	17.80	17.91	15,589,349	17.71
4/02/2025	19.87	21.18	19.85	21.16	5,277,429	20.92
4/01/2025	20.16	20.52	19.70	20.42	5,606,068	20.19
3/31/2025	19.67	20.17	19.34	20.04	6,295,338	19.81
3/28/2025	20.23	20.47	19.74	20.15	5,394,146	19.92
3/27/2025	20.87	20.93	20.30	20.40	5,227,900	20.17
3/26/2025	21.50	21.82	20.86	21.05	5,608,130	20.81
3/25/2025	21.70	21.88	21.39	21.65	6,612,824	21.41
3/24/2025	21.08	21.76	21.07	21.56	7,051,880	21.32
3/21/2025	20.38	20.91	20.14	20.65	11,327,187	20.42
3/20/2025	20.63	21.23	20.52	20.64	11,249,208	20.41
3/19/2025	19.93	21.20	19.71	21.01	16,912,665	20.77
3/18/2025	19.67	20.00	19.64	19.83	5,707,378	19.61
3/17/2025	19.15	20.04	19.06	19.88	8,372,889	19.66
3/14/2025	19.00	19.28	18.76	19.21	3,936,729	18.99
3/13/2025	18.97	19.10	18.20	18.49	5,798,641	18.28
3/12/2025	19.40	19.49	18.82	18.97	4,860,781	18.76
3/11/2025	18.61	19.25	18.58	18.86	8,257,281	18.65
3/10/2025	18.60	18.88	18.25	18.56	11,276,369	18.35
3/07/2025	19.43	19.55	18.47	19.42	8,898,920	19.20
3/06/2025	19.75	20.46	19.23	19.36	9,757,637	19.14