Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Blue Owl Capital (OWL) Stock Chart & Stock Price History

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free OWL Stock Alerts
$19.00
+0.12 (+0.64%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Blue Owl Capital Stock Price Performance

5 Day
Performance
+2.59%
1 Month
Performance
+3.94%
3 Month
Performance
+6.86%
6 Month
Performance
+39.81%
Year-To-Date
Performance
+27.52%
1 Year
Performance
+88.68%
Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

OWL Stock Chart for Sunday, May, 19, 2024

OWL Chart by TradingView

Blue Owl Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$18.88$19.00
+0.61%		$19.01$18.756.45 million shs$27.14 billion
05/16/2024$18.83$18.88
+0.27%		$19.13$18.695.43 million shs$26.90 billion
05/15/2024$18.52$18.83
+1.67%		$18.98$18.606.01 million shs$26.90 billion
05/14/2024$18.38$18.52
+0.76%		$18.73$18.444.54 million shs$26.46 billion
05/13/2024$18.55$18.38
-0.92%		$18.79$18.354.39 million shs$26.26 billion
05/10/2024$18.53$18.53
-0.03%		$18.85$18.504.64 million shs$26.47 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
05/09/2024$18.41$18.53
+0.65%		$18.59$18.036.53 million shs$26.48 billion
05/08/2024$18.12$18.41
+1.60%		$18.42$18.039.07 million shs$26.30 billion
05/07/2024$18.38$18.12
-1.41%		$18.30$17.9314.61 million shs$25.89 billion
05/06/2024$17.95$18.38
+2.40%		$18.38$17.914.34 million shs$26.26 billion
05/03/2024$18.11$17.95
-0.91%		$18.29$17.736.89 million shs$25.64 billion
05/02/2024$18.65$18.11
-2.90%		$19.78$17.907.81 million shs$25.88 billion
05/01/2024$18.90$18.65
-1.32%		$19.05$18.564.71 million shs$26.65 billion
04/30/2024$19.04$18.90
-0.74%		$19.24$18.783.79 million shs$27.00 billion
04/29/2024$18.79$19.04
+1.33%		$19.18$18.825.13 million shs$27.20 billion
04/26/2024$18.57$18.79
+1.18%		$18.83$18.532.29 million shs$26.85 billion
04/25/2024$18.78$18.57
-1.12%		$18.76$18.264.81 million shs$26.53 billion
04/24/2024$18.70$18.78
+0.43%		$18.85$18.563.03 million shs$26.83 billion
04/23/2024$18.46$18.70
+1.33%		$18.82$18.255.06 million shs$26.72 billion
04/22/2024$18.26$18.46
+1.07%		$18.60$18.202.84 million shs$26.37 billion
04/19/2024$18.37$18.28
-0.49%		$18.57$18.112.49 million shs$26.12 billion
04/18/2024$18.31$18.37
+0.33%		$18.63$18.272.89 million shs$26.25 billion
04/17/2024$18.36$18.31
-0.25%		$18.58$18.142.84 million shs$26.16 billion
04/16/2024$18.07$18.36
+1.58%		$18.36$17.853.70 million shs$26.23 billion
04/15/2024$18.54$18.07
-2.54%		$18.93$17.983.40 million shs$25.82 billion
04/12/2024$18.87$18.54
-1.75%		$18.86$18.432.40 million shs$26.49 billion
04/11/2024$18.93$18.87
-0.32%		$18.94$18.702.41 million shs$26.96 billion
04/10/2024$19.33$18.93
-2.07%		$19.30$18.803.44 million shs$27.05 billion
04/09/2024$19.61$19.33
-1.43%		$19.86$19.062.74 million shs$27.62 billion
04/08/2024$19.28$19.61
+1.71%		$19.64$19.335.61 million shs$28.02 billion
04/05/2024$19.05$19.28
+1.21%		$19.37$19.004.81 million shs$27.55 billion
04/04/2024$19.38$19.05
-1.70%		$19.63$18.984.03 million shs$27.22 billion
04/03/2024$18.51$19.38
+4.70%		$19.87$19.088.22 million shs$27.69 billion
04/02/2024$18.57$18.51
-0.30%		$18.72$18.344.88 million shs$26.45 billion
04/01/2024$18.86$18.57
-1.56%		$18.85$18.562.96 million shs$26.53 billion
03/29/2024$18.85$18.86
+0.05%		$19.15$18.804.75 million shs$26.95 billion
03/28/2024$18.78$18.85
+0.37%		$19.15$18.804.75 million shs$26.93 billion
03/27/2024$18.64$18.78
+0.78%		$18.84$18.524.13 million shs$26.83 billion
03/26/2024$18.47$18.64
+0.89%		$18.73$18.543.65 million shs$26.63 billion
03/25/2024$18.24$18.47
+1.26%		$18.48$18.163.22 million shs$26.39 billion
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$18.61$18.24
-1.99%		$18.72$18.213.63 million shs$26.06 billion
03/21/2024$17.95$18.61
+3.68%		$18.81$18.115.06 million shs$26.59 billion
03/20/2024$17.70$17.95
+1.41%		$17.99$17.593.34 million shs$25.65 billion
03/19/2024$17.42$17.70
+1.61%		$17.73$17.243.13 million shs$25.29 billion
03/18/2024$17.31$17.42
+0.64%		$17.56$17.132.20 million shs$24.89 billion
03/15/2024$17.35$17.31
-0.23%		$17.51$17.253.28 million shs$24.73 billion
03/14/2024$17.51$17.35
-0.91%		$17.51$17.184.23 million shs$24.79 billion
03/13/2024$17.50$17.51
+0.09%		$17.62$17.453.67 million shs$25.02 billion
03/12/2024$17.39$17.50
+0.63%		$17.54$17.352.86 million shs$25.00 billion
03/11/2024$17.61$17.39
-1.28%		$17.58$17.364.13 million shs$24.84 billion
03/08/2024$17.59$17.62
+0.14%		$17.81$17.593.43 million shs$25.17 billion
03/07/2024$17.81$17.59
-1.24%		$17.98$17.584.45 million shs$25.13 billion
03/06/2024$17.90$17.81
-0.50%		$18.12$17.732.66 million shs$25.45 billion
03/05/2024$18.09$17.90
-1.02%		$18.09$17.775.49 million shs$25.58 billion
03/04/2024$17.98$18.09
+0.58%		$18.21$17.847.25 million shs$25.84 billion
03/01/2024$17.96$17.98
+0.08%		$18.04$17.833.97 million shs$25.32 billion
02/29/2024$17.82$17.96
+0.81%		$18.01$17.865.01 million shs$25.30 billion
02/28/2024$17.99$17.82
-0.97%		$18.04$17.754.89 million shs$25.10 billion
02/27/2024$17.88$17.99
+0.64%		$18.10$17.756.91 million shs$25.35 billion
02/26/2024$18.00$17.88
-0.69%		$17.96$17.687.33 million shs$25.18 billion
02/23/2024$17.96$17.98
+0.11%		$18.02$17.874.11 million shs$25.33 billion
02/22/2024$17.81$17.96
+0.84%		$18.04$17.843.16 million shs$25.30 billion
02/21/2024$17.80$17.81
+0.08%		$17.85$17.623.51 million shs$25.09 billion
02/20/2024$17.78$17.80
+0.08%		$17.84$17.554.45 million shs$25.07 billion
02/19/2024$17.78$17.78$18.09$17.775.11 million shs$25.05 billion

Related Companies:
This page (NYSE:OWL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits