Blue Owl Capital Stock Price History
NYSE: OWLFinanceInvestment ManagersUSD
9.49+0.22 (+2.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OWL price history at a glance
The price history for Blue Owl Capital (OWL) on this page begins on December 14, 2020, when the stock closed at $10.81; it most recently closed at $9.49 on October 5, 2026. The highest price in this record is $26.73, reached on January 20, 2025; the latest close is 64.5% below that peak. Across the 5 complete calendar years in the table, OWL finished higher in 3 and lower in 2. Its best year was 2024 (+61.3%) and its worst was 2025 (-36.3%).
Over roughly 6 years the share price changed -12.2%, a -2.2% compound annual price return (excluding dividends). In the last 12 months alone, OWL has lost 41.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $26.73
- Date of high
- Jan 20, 2025
- Low since 2020
- $7.95
- Date of low
- Mar 30, 2026
- 52-week high
- $17.33
- 52-week low
- $7.95
- IPO year
- 2020
- Last close
- $9.49
OWL returns
1 week
+4.52%
1 month
-12.62%
3 months
+1.39%
6 months
+15.31%
Year to date
-36.48%
1 year
-41.60%
3 years
-27.67%
5 years
-40.28%
OWL price return, excluding dividends.
OWL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.49 | -38.01% |
| 2025 | 15.31 | -36.29% |
| 2024 | 24.03 | +61.28% |
| 2023 | 14.90 | +40.57% |
| 2022 | 10.60 | -28.91% |
| 2021 | 14.91 | +31.02% |
| 2020* | 11.38 | +5.27% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
OWL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.38 | 9.71 | 9.26 | 9.49 | +2.37% | |
| 9.10 | 9.31 | 8.99 | 9.27 | +1.76% | |
| 8.93 | 9.19 | 8.88 | 9.11 | +0.44% | |
| 9.05 | 9.19 | 8.96 | 9.07 | +1.11% | |
| 9.03 | 9.11 | 8.78 | 8.97 | -1.21% | |
| 9.12 | 9.27 | 8.93 | 9.08 | +1.45% | |
| 9.13 | 9.28 | 8.77 | 8.95 | -1.54% | |
| 9.33 | 9.39 | 9.08 | 9.09 | -2.05% | |
| 9.15 | 9.29 | 9.07 | 9.28 | +1.42% | |
| 9.20 | 9.23 | 9.02 | 9.15 | -1.82% | |
| 9.31 | 9.42 | 9.18 | 9.32 | +0.76% | |
| 9.34 | 9.51 | 9.02 | 9.25 | -3.65% | |
| 9.75 | 9.81 | 9.57 | 9.60 | -2.83% | |
| 10.23 | 10.30 | 9.76 | 9.88 | -1.40% | |
| 10.06 | 10.10 | 9.86 | 10.02 | +1.83% | |
| 9.92 | 10.00 | 9.73 | 9.84 | -1.20% | |
| 10.37 | 10.40 | 9.96 | 9.96 | -1.58% | |
| 10.33 | 10.33 | 9.84 | 10.12 | -1.17% | |
| 10.39 | 10.43 | 10.16 | 10.24 | -1.82% | |
| 10.44 | 10.67 | 10.29 | 10.43 | -1.23% | |
| 10.58 | 10.69 | 10.36 | 10.56 | +1.25% | |
| 10.65 | 10.80 | 10.42 | 10.43 | -3.96% | |
| 11.23 | 11.28 | 10.83 | 10.86 | -3.21% | |
| 11.68 | 11.78 | 11.19 | 11.22 | -4.51% | |
| 11.67 | 11.97 | 11.54 | 11.75 | -0.76% | |
| 11.73 | 12.03 | 11.52 | 11.84 | +2.07% | |
| 11.60 | 11.94 | 11.53 | 11.60 | -0.68% | |
| 11.88 | 12.22 | 11.67 | 11.68 | -4.58% | |
| 11.98 | 12.37 | 11.90 | 12.24 | +1.83% | |
| 12.00 | 12.20 | 11.98 | 12.02 | 0.00% | |
| 11.91 | 12.22 | 11.89 | 12.02 | +1.86% | |
| 11.77 | 12.03 | 11.73 | 11.80 | +0.08% | |
| 11.69 | 11.83 | 11.49 | 11.79 | +0.94% | |
| 11.61 | 11.84 | 11.57 | 11.68 | +0.09% | |
| 11.56 | 11.75 | 11.53 | 11.67 | +2.37% | |
| 11.70 | 11.83 | 11.38 | 11.40 | -3.14% | |
| 11.75 | 11.95 | 11.55 | 11.77 | +1.55% | |
| 11.54 | 11.71 | 11.45 | 11.59 | -0.60% | |
| 12.12 | 12.20 | 11.63 | 11.66 | -4.58% | |
| 12.70 | 12.73 | 12.19 | 12.22 | -3.48% | |
| 12.05 | 12.77 | 12.02 | 12.66 | +3.60% | |
| 12.38 | 12.40 | 12.00 | 12.22 | -0.81% | |
| 11.75 | 12.36 | 11.72 | 12.32 | +5.75% | |
| 11.76 | 11.88 | 11.64 | 11.65 | -1.85% | |
| 11.50 | 12.04 | 11.49 | 11.87 | +3.58% | |
| 11.47 | 11.57 | 11.30 | 11.46 | -0.78% | |
| 11.74 | 11.79 | 11.38 | 11.55 | -0.17% | |
| 11.15 | 11.65 | 11.11 | 11.57 | +3.67% | |
| 10.45 | 11.31 | 10.36 | 11.16 | +8.35% | |
| 10.25 | 10.40 | 10.15 | 10.30 | +1.38% | |
| 9.60 | 10.25 | 9.26 | 10.16 | +6.39% | |
| 9.74 | 9.79 | 9.46 | 9.55 | -2.65% | |
| 9.61 | 9.85 | 9.54 | 9.81 | +1.34% | |
| 9.61 | 9.75 | 9.49 | 9.68 | +2.43% | |
| 9.22 | 9.47 | 9.18 | 9.45 | +2.61% | |
| 9.06 | 9.47 | 9.03 | 9.21 | +0.55% | |
| 9.42 | 9.42 | 9.08 | 9.16 | -2.45% | |
| 9.35 | 9.53 | 9.35 | 9.39 | +0.43% | |
| 9.53 | 9.55 | 9.17 | 9.35 | -1.79% | |
| 9.46 | 9.64 | 9.38 | 9.52 | -1.04% | |
| 9.63 | 9.78 | 9.52 | 9.62 | -0.72% | |
| 9.80 | 10.04 | 9.67 | 9.69 | +0.73% | |
| 9.31 | 9.63 | 9.22 | 9.62 | +3.55% | |
| 9.38 | 9.47 | 9.23 | 9.29 | -0.75% | |
| 9.42 | 9.60 | 9.35 | 9.36 | +0.65% | |
| 9.27 | 9.42 | 9.17 | 9.30 | +0.65% | |
| 9.20 | 9.33 | 9.18 | 9.24 | -1.60% | |
| 9.49 | 9.59 | 9.33 | 9.39 | -1.05% | |
| 9.07 | 9.56 | 9.07 | 9.49 | +4.98% | |
| 9.20 | 9.53 | 8.96 | 9.04 | +4.63% | |
| 8.79 | 8.90 | 8.60 | 8.64 | -1.26% | |
| 8.54 | 8.84 | 8.50 | 8.75 | +2.70% | |
| 8.67 | 8.77 | 8.31 | 8.52 | -0.58% | |
| 8.41 | 8.71 | 8.40 | 8.57 | +1.06% | |
| 8.60 | 8.77 | 8.40 | 8.48 | +0.12% | |
| 8.95 | 9.02 | 8.42 | 8.47 | -4.94% | |
| 9.13 | 9.26 | 8.81 | 8.91 | -3.47% | |
| 9.47 | 9.68 | 9.23 | 9.23 | -3.15% | |
| 9.60 | 9.68 | 9.39 | 9.53 | +0.42% | |
| 9.81 | 10.04 | 9.47 | 9.49 | -3.56% | |
| 9.69 | 9.96 | 9.63 | 9.84 | +2.39% | |
| 9.99 | 10.07 | 9.61 | 9.61 | -0.72% | |
| 9.87 | 10.00 | 9.59 | 9.68 | -0.41% | |
| 9.38 | 9.81 | 9.22 | 9.72 | +2.64% | |
| 9.49 | 9.75 | 9.36 | 9.47 | -1.25% | |
| 9.56 | 9.75 | 9.17 | 9.59 | +1.80% | |
| 9.79 | 9.82 | 9.38 | 9.42 | -3.88% | |
| 10.12 | 10.17 | 9.61 | 9.80 | -3.83% | |
| 9.74 | 10.50 | 9.74 | 10.19 | +5.16% | |
| 9.68 | 9.81 | 9.55 | 9.69 | -3.77% | |
| 10.44 | 10.44 | 10.02 | 10.07 | -3.82% | |
| 10.28 | 10.74 | 10.18 | 10.47 | +1.85% | |
| 9.94 | 10.39 | 9.89 | 10.28 | +3.52% | |
| 10.05 | 10.10 | 9.81 | 9.93 | -1.97% | |
| 10.14 | 10.45 | 10.09 | 10.13 | +0.30% | |
| 10.01 | 10.22 | 9.99 | 10.10 | +0.40% | |
| 10.17 | 10.39 | 10.00 | 10.06 | -1.37% | |
| 9.71 | 10.23 | 9.66 | 10.20 | +4.83% | |
| 9.48 | 9.79 | 9.22 | 9.73 | +3.18% | |
| 9.51 | 9.58 | 9.33 | 9.43 | -0.63% | |
| 9.45 | 9.75 | 9.39 | 9.49 | +0.32% | |
| 9.75 | 9.81 | 9.45 | 9.46 | -3.57% | |
| 9.89 | 10.06 | 9.73 | 9.81 | +0.41% | |
| 9.72 | 9.80 | 9.35 | 9.77 | -2.30% | |
| 10.07 | 10.12 | 9.71 | 10.00 | -0.79% | |
| 10.49 | 10.53 | 9.98 | 10.08 | -4.55% | |
| 10.40 | 10.59 | 10.09 | 10.56 | +2.03% | |
| 10.41 | 10.54 | 10.17 | 10.35 | -1.80% | |
| 10.78 | 10.92 | 10.35 | 10.54 | -1.95% | |
| 10.21 | 10.81 | 10.03 | 10.75 | +6.23% | |
| 10.12 | 10.53 | 10.05 | 10.12 | +1.40% | |
| 10.20 | 10.31 | 9.68 | 9.98 | +2.36% | |
| 9.13 | 10.17 | 9.00 | 9.75 | +9.80% | |
| 8.78 | 8.99 | 8.75 | 8.88 | +0.23% | |
| 8.88 | 9.09 | 8.78 | 8.86 | -0.67% | |
| 9.12 | 9.26 | 8.84 | 8.92 | -2.83% | |
| 9.49 | 9.53 | 9.09 | 9.18 | -2.55% | |
| 9.69 | 9.80 | 9.16 | 9.42 | -5.04% | |
| 10.05 | 10.17 | 9.74 | 9.92 | +0.51% | |
| 10.01 | 10.33 | 9.76 | 9.87 | -0.20% | |
| 9.75 | 9.97 | 9.67 | 9.89 | +0.41% | |
| 9.90 | 10.07 | 9.65 | 9.85 | +2.07% | |
| 10.10 | 10.22 | 9.59 | 9.65 | -2.72% | |
| 9.32 | 10.11 | 9.32 | 9.92 | +8.18% | |
| 8.71 | 9.28 | 8.65 | 9.17 | +8.52% | |
| 8.18 | 8.57 | 8.11 | 8.45 | +2.67% | |
| 8.29 | 8.29 | 8.07 | 8.23 | -0.60% | |
| 8.26 | 8.41 | 8.13 | 8.28 | -0.48% | |
| 8.82 | 8.88 | 8.29 | 8.32 | -1.77% | |
| 8.40 | 8.55 | 8.34 | 8.47 | +0.24% | |
| 8.60 | 8.65 | 8.37 | 8.45 | -1.40% | |
| 8.24 | 8.73 | 7.95 | 8.57 | -1.61% | |
| 9.28 | 9.28 | 8.62 | 8.71 | -4.60% | |
| 9.23 | 9.28 | 8.90 | 9.13 | +0.66% | |
| 8.90 | 9.24 | 8.82 | 9.07 | +2.60% | |
| 8.85 | 9.03 | 8.82 | 8.84 | -2.00% | |
| 8.94 | 9.21 | 8.90 | 9.02 | -0.11% | |
| 9.14 | 9.27 | 8.72 | 9.03 | +0.78% | |
| 8.84 | 9.10 | 8.80 | 8.96 | -1.43% | |
| 9.16 | 9.38 | 9.08 | 9.09 | -0.33% | |
| 9.15 | 9.24 | 8.95 | 9.12 | 0.00% | |
| 8.95 | 9.21 | 8.89 | 9.12 | +0.11% | |
| 9.08 | 9.38 | 9.00 | 9.11 | -0.44% | |
| 8.98 | 9.38 | 8.93 | 9.15 | +4.45% | |
| 8.87 | 8.93 | 8.55 | 8.76 | +0.11% | |
| 8.67 | 8.91 | 8.65 | 8.75 | +1.63% | |
| 8.58 | 9.02 | 8.58 | 8.61 | -4.55% | |
| 9.32 | 9.55 | 8.83 | 9.02 | -4.65% | |
| 9.89 | 9.92 | 9.37 | 9.46 | -3.57% | |
| 9.70 | 9.90 | 9.54 | 9.81 | -0.81% | |
| 9.95 | 10.06 | 9.69 | 9.89 | -5.09% | |
| 10.29 | 10.70 | 10.25 | 10.42 | +0.77% | |
| 10.46 | 10.54 | 10.10 | 10.34 | +0.68% | |
| 10.16 | 10.54 | 9.73 | 10.27 | -3.84% | |
| 10.11 | 10.82 | 10.08 | 10.68 | +1.23% | |
| 10.80 | 11.00 | 10.50 | 10.55 | -5.97% | |
| 11.45 | 11.70 | 10.84 | 11.22 | -1.15% | |
| 10.72 | 11.46 | 10.47 | 11.35 | +5.78% | |
| 10.14 | 10.89 | 10.08 | 10.73 | +2.78% | |
| 10.77 | 10.83 | 10.23 | 10.44 | -3.42% | |
| 10.92 | 11.53 | 10.51 | 10.81 | -6.65% | |
| 11.58 | 11.84 | 11.04 | 11.58 | -5.93% | |
| 12.24 | 12.34 | 12.05 | 12.31 | +1.90% | |
| 12.32 | 12.46 | 11.83 | 12.08 | -1.79% | |
| 12.52 | 12.64 | 12.17 | 12.30 | -1.52% | |
| 12.64 | 12.84 | 11.99 | 12.49 | -0.95% | |
| 13.04 | 13.10 | 12.43 | 12.61 | -2.78% | |
| 12.60 | 12.98 | 12.51 | 12.97 | +2.61% | |
| 12.57 | 12.88 | 12.38 | 12.64 | +0.96% | |
| 12.24 | 12.59 | 11.92 | 12.52 | +7.65% | |
| 12.21 | 12.40 | 10.88 | 11.63 | -3.57% | |
| 12.16 | 12.34 | 11.74 | 12.06 | -0.41% | |
| 13.23 | 13.23 | 11.65 | 12.11 | -9.76% | |
| 13.55 | 13.61 | 13.20 | 13.42 | -1.61% | |
| 13.90 | 14.16 | 13.45 | 13.64 | -2.50% | |
| 14.77 | 15.01 | 13.92 | 13.99 | -3.52% | |
| 14.63 | 14.73 | 14.42 | 14.50 | -0.21% | |
| 14.50 | 14.81 | 14.42 | 14.53 | -0.55% | |
| 14.93 | 15.09 | 14.46 | 14.61 | -3.50% | |
| 15.61 | 15.64 | 15.05 | 15.14 | -3.51% | |
| 15.89 | 16.02 | 15.64 | 15.69 | -0.44% | |
| 15.59 | 15.80 | 15.37 | 15.76 | +2.67% | |
| 15.56 | 16.12 | 15.27 | 15.35 | -3.64% | |
| 15.81 | 16.11 | 15.69 | 15.93 | +0.89% | |
| 15.68 | 15.95 | 15.65 | 15.79 | +1.22% | |
| 15.20 | 15.61 | 15.06 | 15.60 | +1.96% | |
| 15.78 | 15.84 | 15.13 | 15.30 | -3.04% | |
| 15.56 | 15.86 | 15.49 | 15.78 | +0.32% | |
| 15.93 | 16.06 | 15.67 | 15.73 | -0.32% | |
| 15.45 | 16.01 | 15.28 | 15.78 | +1.28% | |
| 16.07 | 16.11 | 15.20 | 15.58 | -2.87% | |
| 15.69 | 16.15 | 15.50 | 16.04 | +1.07% | |
| 15.34 | 16.16 | 15.34 | 15.87 | +3.66% | |
| 15.05 | 15.48 | 15.00 | 15.31 | +2.48% | |
| 14.99 | 15.14 | 14.90 | 14.94 | -0.33% | |
| 15.19 | 15.37 | 14.96 | 14.99 | -1.70% | |
| 14.97 | 15.30 | 14.97 | 15.25 | +1.46% | |
| 15.47 | 15.49 | 14.98 | 15.03 | -2.78% | |
| 15.59 | 15.65 | 15.31 | 15.46 | -1.40% | |
| 15.76 | 16.05 | 15.64 | 15.68 | -1.26% | |
| 15.55 | 16.09 | 15.54 | 15.88 | +3.18% | |
| 15.57 | 15.61 | 15.35 | 15.39 | -0.58% | |
| 15.67 | 15.88 | 15.44 | 15.48 | +0.58% | |
| 15.87 | 16.22 | 15.35 | 15.39 | -2.78% | |
| 15.68 | 15.90 | 15.61 | 15.83 | +1.54% | |
| 15.80 | 16.26 | 15.55 | 15.59 | -0.38% | |
| 16.15 | 16.25 | 15.45 | 15.65 | -2.86% | |
| 16.49 | 16.53 | 15.91 | 16.11 | -2.72% | |
| 16.89 | 17.00 | 16.14 | 16.56 | -0.66% | |
| 16.00 | 16.84 | 15.87 | 16.67 | +4.06% | |
| 16.25 | 16.32 | 16.01 | 16.02 | -1.35% | |
| 16.09 | 16.48 | 15.99 | 16.24 | +1.12% | |
| 15.92 | 16.18 | 15.90 | 16.06 | +2.55% | |
| 15.00 | 15.80 | 14.98 | 15.66 | +5.03% | |
| 15.03 | 15.18 | 14.90 | 14.91 | -0.80% | |
| 14.78 | 15.19 | 14.73 | 15.03 | +0.20% | |
| 14.90 | 15.06 | 14.83 | 15.00 | +1.69% | |
| 14.59 | 14.90 | 14.50 | 14.75 | +2.08% | |
| 14.18 | 14.46 | 14.10 | 14.45 | +2.05% | |
| 14.08 | 14.23 | 13.87 | 14.16 | +0.93% | |
| 13.79 | 14.10 | 13.49 | 14.03 | +2.11% | |
| 14.00 | 14.35 | 13.62 | 13.74 | -0.36% | |
| 14.02 | 14.39 | 13.25 | 13.79 | -0.86% | |
| 13.56 | 14.05 | 13.44 | 13.91 | +1.02% | |
| 14.35 | 14.39 | 13.36 | 13.77 | -5.81% | |
| 14.53 | 14.93 | 14.38 | 14.62 | -1.35% | |
| 14.94 | 15.17 | 14.67 | 14.82 | -1.72% | |
| 15.22 | 15.56 | 15.05 | 15.08 | 0.00% | |
| 14.94 | 15.32 | 14.93 | 15.08 | +1.14% | |
| 15.38 | 15.43 | 14.82 | 14.91 | -3.37% | |
| 14.80 | 15.49 | 14.52 | 15.43 | +3.21% | |
| 15.69 | 15.90 | 14.86 | 14.95 | -4.72% | |
| 15.72 | 16.03 | 15.27 | 15.69 | +0.19% | |
| 15.98 | 16.32 | 15.56 | 15.66 | -3.09% | |
| 15.96 | 16.34 | 15.78 | 16.16 | +2.47% | |
| 15.86 | 15.91 | 15.37 | 15.77 | -0.57% | |
| 16.40 | 16.54 | 15.45 | 15.86 | -4.23% | |
| 16.68 | 17.17 | 16.45 | 16.56 | +0.18% | |
| 17.01 | 17.10 | 16.52 | 16.53 | -2.13% | |
| 16.95 | 17.10 | 16.82 | 16.89 | +1.26% | |
| 16.69 | 16.83 | 16.47 | 16.68 | +2.27% | |
| 17.16 | 17.30 | 16.29 | 16.31 | -5.01% | |
| 17.04 | 17.30 | 17.00 | 17.17 | +0.70% | |
| 16.51 | 17.14 | 16.50 | 17.05 | +2.22% | |
| 16.65 | 16.95 | 16.48 | 16.68 | +3.09% | |
| 16.05 | 16.40 | 15.85 | 16.18 | +1.83% | |
| 17.09 | 17.11 | 15.78 | 15.89 | -7.18% | |
| 17.08 | 17.33 | 16.87 | 17.12 | +2.15% | |
| 15.84 | 17.00 | 15.80 | 16.76 | +3.97% | |
| 15.75 | 16.19 | 15.61 | 16.12 | +4.40% | |
| 16.27 | 16.30 | 15.42 | 15.44 | -4.98% | |
| 16.55 | 16.63 | 15.90 | 16.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OWL chart for longer ranges.