Blue Owl Capital Inc (NY: OWL )

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	18.81	19.04	18.79	18.81	3,407,060	-0.01(-0.05%)
May 17, 2024	18.72	18.83	18.57	18.82	6,512,644	+0.12(+0.64%)
May 16, 2024	18.66	18.94	18.50	18.70	5,485,080	+0.05(+0.27%)
May 15, 2024	18.51	18.80	18.39	18.65	6,069,374	+0.31(+1.67%)
May 14, 2024	18.30	18.55	18.26	18.34	4,767,854	+0.13(+0.71%)
May 13, 2024	18.42	18.61	18.18	18.22	4,431,696	-0.16(-0.86%)
May 10, 2024	18.51	18.67	18.31	18.37	4,685,097	+0.02(+0.11%)
May 09, 2024	18.13	18.41	17.86	18.35	6,593,358	+0.12(+0.65%)
May 08, 2024	17.92	18.25	17.86	18.24	9,253,046	+0.29(+1.60%)
May 07, 2024	17.77	18.13	17.76	17.95	14,745,252	-0.27(-1.47%)
May 06, 2024	17.83	18.22	17.74	18.22	4,377,646	+0.44(+2.45%)
May 03, 2024	18.12	18.12	17.56	17.78	6,958,827	-0.16(-0.88%)
May 02, 2024	19.53	19.59	17.73	17.94	7,882,283	-0.53(-2.90%)
May 01, 2024	18.66	18.86	18.38	18.47	4,755,883	-0.24(-1.27%)
Apr 30, 2024	18.73	19.06	18.60	18.71	3,826,941	-0.15(-0.79%)
Apr 29, 2024	18.71	19.00	18.64	18.86	5,175,701	+0.25(+1.33%)
Apr 26, 2024	18.45	18.65	18.35	18.61	2,316,511	+0.22(+1.18%)
Apr 25, 2024	18.38	18.58	18.09	18.39	4,853,086	-0.21(-1.12%)
Apr 24, 2024	18.51	18.67	18.38	18.60	3,257,227	+0.08(+0.43%)
Apr 23, 2024	18.14	18.64	18.08	18.52	5,111,711	+0.25(+1.35%)
Apr 22, 2024	18.26	18.42	18.03	18.28	2,869,148	+0.19(+1.04%)
Apr 19, 2024	18.08	18.39	17.94	18.09	2,515,091	-0.11(-0.60%)
Apr 18, 2024	18.23	18.45	18.10	18.20	2,917,841	+0.06(+0.33%)
Apr 17, 2024	18.32	18.40	17.97	18.14	2,867,368	-0.04(-0.22%)
Apr 16, 2024	17.80	18.19	17.68	18.18	3,731,502	+0.28(+1.55%)
Apr 15, 2024	18.49	18.75	17.81	17.90	3,436,711	-0.47(-2.54%)
Apr 12, 2024	18.60	18.68	18.26	18.36	2,424,342	-0.33(-1.75%)
Apr 11, 2024	18.73	18.76	18.52	18.69	2,451,104	-0.06(-0.32%)
Apr 10, 2024	18.85	19.12	18.62	18.75	3,469,766	-0.41(-2.12%)
Apr 09, 2024	19.41	19.67	18.88	19.16	2,761,792	-0.26(-1.33%)
Apr 08, 2024	19.19	19.45	19.14	19.41	5,665,877	+0.32(+1.66%)
Apr 05, 2024	18.84	19.19	18.82	19.10	4,853,848	+0.24(+1.26%)
Apr 04, 2024	19.33	19.44	18.80	18.86	4,068,333	-0.34(-1.75%)
Apr 03, 2024	18.98	19.68	18.90	19.20	8,301,584	+0.86(+4.70%)
Apr 02, 2024	18.42	18.54	18.17	18.33	4,923,644	-0.06(-0.32%)
Apr 01, 2024	18.63	18.67	18.38	18.39	2,987,072	-0.29(-1.54%)
Mar 28, 2024	18.66	18.76	18.76	18.68	4,795,376	+0.08(+0.43%)
Mar 27, 2024	18.62	18.66	18.48	18.60	4,168,578	+0.15(+0.81%)
Mar 26, 2024	18.38	18.55	18.36	18.45	3,687,176	+0.16(+0.87%)
Mar 25, 2024	18.07	18.30	17.99	18.30	3,254,170	+0.23(+1.26%)
Mar 22, 2024	18.48	18.54	18.04	18.07	3,668,208	-0.37(-1.99%)
Mar 21, 2024	17.94	18.63	17.94	18.43	5,117,720	+0.66(+3.73%)
Mar 20, 2024	17.50	17.82	17.41	17.77	3,373,863	+0.24(+1.36%)
Mar 19, 2024	17.15	17.56	17.08	17.53	3,158,309	+0.27(+1.55%)
Mar 18, 2024	17.22	17.39	16.97	17.26	2,222,134	+0.12(+0.69%)
Mar 15, 2024	17.10	17.34	17.09	17.15	3,323,086	-0.03(-0.17%)
Mar 14, 2024	17.29	17.35	17.01	17.18	4,267,671	-0.17(-0.97%)
Mar 13, 2024	17.36	17.46	17.29	17.34	3,700,276	+0.02(+0.11%)
Mar 12, 2024	17.24	17.37	17.18	17.32	2,885,079	+0.10(+0.57%)
Mar 11, 2024	17.38	17.40	17.20	17.23	4,170,660	-0.22(-1.25%)
Mar 08, 2024	17.46	17.64	17.42	17.44	3,467,509	+0.02(+0.11%)
Mar 07, 2024	17.71	17.81	17.41	17.42	4,494,453	-0.22(-1.24%)
Mar 06, 2024	17.93	17.95	17.56	17.64	2,690,186	-0.09(-0.50%)
Mar 05, 2024	17.92	17.92	17.60	17.73	5,544,664	-0.20(-1.10%)
Mar 04, 2024	17.82	18.04	17.67	17.93	7,314,970	+0.12(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.