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

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	18.18	18.48	17.84	18.44	7,782,936	18.44
8/29/2025	18.70	18.70	18.45	18.52	6,247,316	18.52
8/28/2025	18.72	18.98	18.66	18.69	3,925,143	18.69
8/27/2025	18.69	18.93	18.57	18.59	4,996,371	18.59
8/26/2025	18.55	18.79	18.52	18.67	3,421,319	18.67
8/25/2025	18.79	18.86	18.60	18.60	3,301,654	18.60
8/22/2025	18.98	19.27	18.64	18.80	4,265,629	18.80
8/21/2025	18.43	18.63	18.41	18.56	4,311,285	18.56
8/20/2025	18.73	18.85	18.34	18.57	4,914,701	18.57
8/19/2025	19.21	19.27	18.79	18.83	5,171,872	18.83
8/18/2025	18.93	19.21	18.87	19.17	5,333,232	19.17
8/15/2025	19.73	19.84	18.96	19.04	7,430,342	19.04
8/14/2025	19.58	20.00	19.46	19.66	8,633,138	19.66
8/13/2025	20.40	20.48	19.78	20.04	13,461,368	19.82
8/12/2025	19.94	20.58	19.87	20.32	9,120,378	20.09
8/11/2025	19.72	19.82	19.36	19.75	5,682,782	19.53
8/08/2025	19.21	19.92	19.08	19.75	8,941,001	19.53
8/07/2025	19.82	19.92	18.73	18.94	6,816,343	18.73
8/06/2025	19.35	19.67	19.35	19.54	3,926,287	19.32
8/05/2025	19.48	19.58	19.00	19.35	4,271,147	19.13
8/04/2025	19.00	19.57	18.90	19.35	4,727,022	19.13
8/01/2025	18.89	18.97	18.12	18.84	12,142,125	18.63
7/31/2025	19.95	20.05	18.93	19.35	14,257,941	19.13
7/30/2025	20.00	20.05	19.41	19.51	5,979,678	19.29
7/29/2025	19.97	20.02	19.54	19.85	5,295,455	19.63
7/28/2025	20.00	20.14	19.72	19.81	4,845,062	19.59
7/25/2025	20.28	20.30	19.58	20.02	8,932,049	19.80
7/24/2025	20.49	20.68	20.29	20.31	4,601,783	20.08
7/23/2025	20.09	20.44	19.93	20.42	8,360,963	20.19
7/22/2025	20.08	20.16	19.74	19.95	6,539,051	19.73
7/21/2025	20.70	20.90	20.00	20.02	5,036,476	19.80
7/18/2025	20.81	20.99	20.41	20.61	7,204,430	20.38
7/17/2025	20.18	21.08	20.16	20.80	12,182,409	20.57
7/16/2025	19.01	20.19	18.95	20.18	10,879,462	19.95
7/15/2025	19.36	19.40	18.81	18.81	6,598,714	18.60
7/14/2025	19.00	19.35	18.82	19.23	7,159,517	19.01
7/11/2025	19.34	19.46	18.90	18.91	6,197,131	18.70
7/10/2025	19.47	19.92	19.40	19.60	5,926,422	19.38
7/09/2025	19.48	19.59	19.33	19.44	3,699,628	19.22
7/08/2025	19.41	19.57	19.24	19.36	4,719,405	19.14
7/07/2025	19.42	19.65	19.04	19.31	5,374,024	19.09
7/03/2025	19.54	19.78	19.46	19.57	3,902,175	19.35
7/02/2025	19.24	19.46	19.15	19.40	6,210,882	19.18
7/01/2025	19.07	19.26	18.80	19.22	7,725,645	19.00
6/30/2025	19.57	19.75	19.14	19.21	9,542,628	18.99
6/27/2025	19.31	19.78	19.09	19.45	14,796,151	19.23
6/26/2025	19.14	19.57	19.07	19.19	7,735,435	18.97
6/25/2025	19.16	19.22	18.99	19.03	3,804,755	18.82
6/24/2025	18.88	19.15	18.71	19.11	5,926,690	18.90
6/23/2025	18.58	18.75	18.07	18.57	5,456,852	18.36
6/20/2025	18.81	18.91	18.64	18.71	9,348,708	18.50
6/18/2025	18.51	18.96	18.51	18.67	7,392,496	18.46
6/17/2025	18.76	18.80	18.43	18.58	6,181,370	18.37
6/16/2025	18.90	19.24	18.84	18.88	5,345,380	18.67
6/13/2025	18.92	19.00	18.59	18.70	5,576,880	18.49
6/12/2025	18.93	19.22	18.84	19.22	5,229,189	19.00
6/11/2025	19.19	19.43	19.11	19.17	7,369,778	18.95
6/10/2025	19.26	19.32	18.86	19.06	7,698,778	18.85
6/09/2025	19.38	19.42	19.10	19.19	6,563,423	18.97
6/06/2025	19.33	19.47	19.13	19.26	7,109,653	19.04
6/05/2025	18.96	19.15	18.84	19.02	11,558,037	18.81
6/04/2025	18.95	19.14	18.82	19.03	11,308,417	18.82
6/03/2025	18.64	18.81	18.34	18.73	7,631,774	18.52