OWL - BLUE OWL CAPITAL INC.
18.49
-0.480 -2.596%
Share volume: 5,794,854
Last Updated: 03-13-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.97
-0.48
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $18.97 | $18.97 | $19.10 | $19.10 | $18.20 | $18.20 | $18.49 | $18.49 | 5,794,854 | $5,794,854.00 |
| 03-12-2025 | $19.40 | $19.40 | $19.49 | $19.49 | $18.82 | $18.82 | $18.97 | $18.97 | 4,860,781 | $4,860,781.00 |
| 03-11-2025 | $18.61 | $18.61 | $19.25 | $19.25 | $18.58 | $18.58 | $18.86 | $18.86 | 8,257,337 | $8,257,337.00 |
| 03-10-2025 | $18.60 | $18.60 | $18.88 | $18.88 | $18.25 | $18.25 | $18.56 | $18.56 | 11,277,117 | $11,277,117.00 |
| 03-07-2025 | $19.43 | $19.43 | $19.55 | $19.55 | $18.47 | $18.47 | $19.42 | $19.42 | 8,898,910 | $8,898,910.00 |
| 03-06-2025 | $19.75 | $19.75 | $20.47 | $20.47 | $19.23 | $19.23 | $19.36 | $19.36 | 9,758,989 | $9,758,989.00 |
| 03-05-2025 | $19.86 | $19.86 | $20.42 | $20.42 | $19.53 | $19.53 | $20.37 | $20.37 | 8,601,857 | $8,601,857.00 |
| 03-04-2025 | $20.55 | $20.55 | $20.55 | $20.55 | $19.38 | $19.38 | $19.78 | $19.78 | 13,318,767 | $13,318,767.00 |
| 03-03-2025 | $21.68 | $21.68 | $21.89 | $21.89 | $20.59 | $20.59 | $20.83 | $20.83 | 7,347,227 | $7,347,227.00 |
| 02-28-2025 | $21.25 | $21.25 | $21.61 | $21.61 | $21.15 | $21.15 | $21.53 | $21.53 | 6,441,296 | $6,433,377.00 |