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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.87	21.18	19.85	21.16	5,277,429	21.16
4/01/2025	20.16	20.52	19.70	20.42	5,606,068	20.42
3/31/2025	19.67	20.17	19.34	20.04	6,295,338	20.04
3/28/2025	20.23	20.47	19.74	20.15	5,394,146	20.15
3/27/2025	20.87	20.93	20.30	20.40	5,227,900	20.40
3/26/2025	21.50	21.82	20.86	21.05	5,608,130	21.05
3/25/2025	21.70	21.88	21.39	21.65	6,612,824	21.65
3/24/2025	21.08	21.76	21.07	21.56	7,051,880	21.56
3/21/2025	20.38	20.91	20.14	20.65	11,327,187	20.65
3/20/2025	20.63	21.23	20.52	20.64	11,249,208	20.64
3/19/2025	19.93	21.20	19.71	21.01	16,912,665	21.01
3/18/2025	19.67	20.00	19.64	19.83	5,707,378	19.83
3/17/2025	19.15	20.04	19.06	19.88	8,372,889	19.88
3/14/2025	19.00	19.28	18.76	19.21	3,936,729	19.21
3/13/2025	18.97	19.10	18.20	18.49	5,798,641	18.49
3/12/2025	19.40	19.49	18.82	18.97	4,860,781	18.97
3/11/2025	18.61	19.25	18.58	18.86	8,257,281	18.86
3/10/2025	18.60	18.88	18.25	18.56	11,276,369	18.56
3/07/2025	19.43	19.55	18.47	19.42	8,898,920	19.42
3/06/2025	19.75	20.46	19.23	19.36	9,757,637	19.36
3/05/2025	19.86	20.42	19.53	20.37	8,601,860	20.37
3/04/2025	20.55	20.55	19.38	19.78	13,318,757	19.78
3/03/2025	21.68	21.89	20.59	20.83	7,346,902	20.83
2/28/2025	21.25	21.61	21.14	21.53	6,441,299	21.53
2/27/2025	21.95	22.25	20.11	21.22	10,733,607	21.22
2/26/2025	21.46	22.21	21.43	21.76	9,673,675	21.76
2/25/2025	21.70	21.77	20.70	21.26	6,866,257	21.26
2/24/2025	22.41	22.41	21.21	21.77	6,340,593	21.77
2/21/2025	23.24	23.34	21.93	22.13	6,746,824	22.13
2/20/2025	23.89	23.98	22.64	23.10	4,901,125	23.10
2/19/2025	23.93	24.08	23.48	23.99	3,113,916	23.99
2/18/2025	24.17	24.28	23.84	24.14	4,261,799	23.96
2/14/2025	23.53	24.00	23.34	23.94	3,783,265	23.76
2/13/2025	23.55	24.00	23.18	23.52	4,653,785	23.34
2/12/2025	23.23	23.48	22.98	23.30	4,231,432	23.13
2/11/2025	23.69	23.69	23.17	23.56	7,084,254	23.38
2/10/2025	23.90	24.00	23.30	23.75	5,882,897	23.57
2/07/2025	24.73	24.94	23.38	23.56	8,403,813	23.38
2/06/2025	25.23	25.89	24.31	24.77	7,121,799	24.59
2/05/2025	24.43	25.00	24.34	24.95	8,452,622	24.76
2/04/2025	25.38	25.44	24.53	24.64	8,021,206	24.46
2/03/2025	25.17	25.78	25.02	25.43	4,350,893	25.24
1/31/2025	26.09	26.35	25.87	26.01	5,143,885	25.82
1/30/2025	25.90	26.06	25.59	25.81	2,991,716	25.62
1/29/2025	25.67	25.99	25.41	25.64	2,873,325	25.45
1/28/2025	25.55	25.74	25.21	25.69	4,951,481	25.50
1/27/2025	26.00	26.00	24.75	25.31	6,355,261	25.12
1/24/2025	26.00	26.73	26.00	26.68	7,557,051	26.48
1/23/2025	25.89	26.13	25.64	26.03	10,943,216	25.84
1/22/2025	24.30	25.61	24.26	25.53	10,141,976	25.34
1/21/2025	24.47	24.71	24.34	24.50	5,493,654	24.32
1/17/2025	23.73	24.34	23.57	24.28	7,706,822	24.10
1/16/2025	23.15	23.78	23.11	23.40	12,672,519	23.23
1/15/2025	22.77	23.13	22.74	22.91	7,170,915	22.74
1/14/2025	22.64	22.68	22.27	22.55	3,357,730	22.38
1/13/2025	22.25	22.49	22.07	22.36	5,087,143	22.19
1/10/2025	23.03	23.09	22.31	22.55	6,581,761	22.38
1/08/2025	22.60	23.26	22.55	23.24	5,221,660	23.07
1/07/2025	23.50	23.51	22.23	22.64	7,868,644	22.47
1/06/2025	24.10	24.30	23.34	23.46	9,342,746	23.29
1/03/2025	23.71	24.23	23.69	24.03	4,588,093	23.85