Singapore markets close in 5 hours 10 minutes

Blue Owl Capital Inc. (OWL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.78+0.08 (+0.43%)
At close: 04:00PM EDT
18.78 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202418.6918.8518.5618.7818.783,226,400
23 Apr 202418.3118.8218.2518.7018.705,063,600
22 Apr 202418.4318.6018.2018.4518.452,842,000
19 Apr 202418.2518.5718.1118.2618.262,491,300
18 Apr 202418.4018.6318.2718.3718.372,890,200
17 Apr 202418.5018.5818.1418.3118.312,840,100
16 Apr 202417.9718.3617.8518.3518.353,696,200
15 Apr 202418.6718.9217.9818.0718.073,404,100
12 Apr 202418.7818.8518.4318.5418.542,401,200
11 Apr 202418.9118.9418.7018.8718.872,427,800
10 Apr 202419.0319.3018.8018.9318.933,437,100
09 Apr 202419.6019.8619.0619.3419.342,735,600
08 Apr 202419.3719.6419.3319.6019.605,612,400
05 Apr 202419.0219.3719.0019.2819.284,807,800
04 Apr 202419.5119.6318.9819.0419.044,029,800
03 Apr 202419.1619.8719.0819.3819.388,223,000
02 Apr 202418.6018.7218.3418.5118.514,876,900
01 Apr 202418.8118.8518.5618.5718.572,958,700
28 Mar 202418.8419.1518.8018.8618.864,749,900
27 Mar 202418.8018.8418.5218.7818.784,128,400
26 Mar 202418.5618.7318.5418.6318.633,652,100
25 Mar 202418.2418.4818.1618.4718.473,223,300
22 Mar 202418.6618.7218.2118.2418.243,631,900
21 Mar 202418.1118.8118.1118.6118.615,070,500
20 Mar 202417.6717.9917.5817.9417.943,341,800
19 Mar 202417.3117.7317.2417.7017.703,128,300
18 Mar 202417.3817.5617.1317.4317.432,201,100
15 Mar 202417.2617.5117.2517.3117.313,291,600
14 Mar 202417.4617.5217.1717.3417.344,227,200
13 Mar 202417.5317.6317.4517.5117.513,665,200
12 Mar 202417.4017.5417.3417.4917.492,857,700
11 Mar 202417.5517.5717.3617.3917.394,131,100
08 Mar 202417.6317.8117.5917.6117.613,434,500
07 Mar 202417.8817.9817.5817.5917.594,451,800
06 Mar 202418.1018.1217.7317.8117.812,665,000
05 Mar 202418.0918.0917.7717.9017.905,492,100
04 Mar 202417.9918.2117.8418.1018.107,246,200
01 Mar 202418.0018.0417.8317.9817.983,966,200
29 Feb 202417.9418.0017.8617.9617.965,034,600
28 Feb 202417.9618.0317.7517.8217.824,891,700
27 Feb 202418.0018.1017.7517.9917.996,915,600
26 Feb 202417.7517.9617.6817.8717.877,328,500
23 Feb 202418.0018.0217.8618.0018.004,105,900
22 Feb 202417.9218.0417.8317.9517.953,158,200
22 Feb 20240.14 Dividend
21 Feb 202417.7017.8517.6217.8117.673,507,200
20 Feb 202417.6117.8417.5317.7917.654,451,700
16 Feb 202417.9718.0917.7717.7817.645,111,800
15 Feb 202418.1818.2417.7718.0217.886,657,800
14 Feb 202417.6018.0617.5218.0317.899,003,400
13 Feb 202417.3317.6317.1117.3617.226,259,100
12 Feb 202417.5017.8017.3517.6917.556,920,400
09 Feb 202417.0618.3317.0617.4717.3317,096,600
08 Feb 202416.1916.5016.1716.3916.266,199,500
07 Feb 202415.8616.2215.7716.1416.015,561,200
06 Feb 202415.7115.9015.6315.7815.662,776,100
05 Feb 202415.8015.8015.5915.7215.602,498,000
02 Feb 202415.4915.9915.4415.9015.786,022,600
01 Feb 202415.5315.6415.2615.5715.456,042,800
31 Jan 202415.7615.8715.5315.5415.426,329,400
30 Jan 202415.9315.9815.7015.8015.686,393,300
29 Jan 202415.8516.0815.8415.9615.834,141,300
26 Jan 202415.8816.0715.7815.8515.733,561,300
25 Jan 202415.6715.9515.5915.8715.755,776,600
24 Jan 202415.4015.6615.3315.5615.445,294,900
23 Jan 202415.4215.4715.2215.2215.102,102,500
22 Jan 202415.5115.7015.3415.3715.252,650,300
19 Jan 202415.1915.4615.0815.4415.323,471,300
18 Jan 202415.2215.2214.8515.1014.982,939,100
17 Jan 202415.1115.3014.9715.1014.985,031,100
16 Jan 202414.6814.7314.4214.7214.602,993,900
12 Jan 202414.8715.0414.7514.8414.723,363,600
11 Jan 202414.7314.9114.5914.7714.652,674,300
10 Jan 202414.6714.7414.5614.6314.513,317,400
09 Jan 202414.8214.8614.6114.6414.523,367,700
08 Jan 202414.7114.9614.6814.9614.842,383,200
05 Jan 202414.8114.9214.7014.7114.593,044,800
04 Jan 202414.6514.9814.5714.8114.693,419,500
03 Jan 202414.3714.7814.3714.6614.544,643,600
02 Jan 202414.7414.7714.4214.6014.493,210,600
29 Dec 202314.9115.0514.8014.9014.782,354,000
28 Dec 202315.1315.2115.0315.0814.961,584,400
27 Dec 202315.1115.2615.0615.1715.052,497,800
26 Dec 202314.9315.2114.8915.1114.992,989,200
22 Dec 202315.0115.1014.9414.9714.852,949,100
21 Dec 202314.8815.0514.6714.9814.866,516,200
20 Dec 202314.9015.0214.7514.7914.675,271,100
19 Dec 202314.5014.8714.4214.8514.734,425,400
18 Dec 202314.2814.4914.2814.3914.285,512,500
15 Dec 202314.2214.3514.0614.3214.217,450,100
14 Dec 202313.6414.2713.6114.2114.109,185,800
13 Dec 202313.1113.4213.0113.4113.308,794,600
12 Dec 202313.2413.3113.0713.1013.005,163,300
11 Dec 202313.2513.3513.1813.2513.153,802,300
08 Dec 202313.4013.4713.2213.2613.166,029,600
07 Dec 202313.2713.6013.1813.4513.3410,708,200
06 Dec 202313.3713.4213.0213.1913.095,696,800
05 Dec 202313.3113.3513.1113.2913.196,361,400
04 Dec 202313.4913.5213.1513.3413.247,525,500
01 Dec 202313.4313.6213.2713.6113.5013,233,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...