OWL
BLUE OWL CAP-A (OWL)
NYSE
$11.77+$0.10 (+0.82%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $8.0B
    Market Cap
  • -32.99%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +26.67%
    Low Price$9.27
    High Price$12.66
  • 3 Months
    +16.61%
    Low Price$8.31
    High Price$12.66
  • 1 Year
    -32.99%
    Low Price$7.89
    High Price$17.68
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
11.56
11.75
11.53
11.67
+2.37%
8,131,900
08/20/2026
11.70
11.83
11.38
11.40
-3.14%
12,834,177
08/19/2026
11.75
11.95
11.55
11.77
+1.55%
18,694,696
08/18/2026
11.54
11.71
11.45
11.59
-0.60%
13,357,187
08/17/2026
12.12
12.20
11.63
11.66
-4.58%
16,916,018
08/14/2026
12.70
12.73
12.19
12.22
-3.48%
13,073,364
08/13/2026
12.05
12.77
12.02
12.66
+5.59%
28,154,282
08/13/2026
$0.23 Dividend
08/12/2026
12.15
12.17
11.77
11.99
-0.81%
18,694,855
08/11/2026
11.53
12.13
11.50
12.09
+5.75%
28,441,539
08/10/2026
11.54
11.66
11.42
11.43
-1.85%
13,074,446
08/07/2026
11.28
11.81
11.27
11.65
+3.58%
34,387,138
08/06/2026
11.25
11.35
11.09
11.24
-0.78%
13,868,249
08/05/2026
11.52
11.56
11.17
11.33
-0.17%
22,610,036
08/04/2026
10.94
11.43
10.90
11.35
+3.67%
33,768,477
08/03/2026
10.25
11.10
10.17
10.95
+8.35%
40,038,588
07/31/2026
10.05
10.20
9.96
10.11
+1.38%
26,993,713
07/30/2026
9.42
10.06
9.09
9.97
+6.39%
40,932,164
07/30/2026
$0.22 Earnings
07/29/2026
9.56
9.61
9.28
9.37
-2.65%
19,538,005
07/28/2026
9.43
9.66
9.36
9.63
+1.34%
13,889,974
07/27/2026
9.43
9.57
9.31
9.50
+2.43%
13,664,648
07/24/2026
9.05
9.29
9.01
9.27
+2.61%
11,145,911
07/23/2026
8.89
9.29
8.86
9.04
+0.55%
14,297,354
07/22/2026
9.24
9.24
8.91
8.99
-2.45%
13,907,467
07/21/2026
9.17
9.35
9.17
9.21
+0.43%
10,921,972
07/20/2026
9.35
9.37
9.00
9.17
-1.79%
19,056,295
07/17/2026
9.28
9.45
9.20
9.34
-1.04%
16,010,497
07/16/2026
9.45
9.59
9.34
9.44
-0.72%
10,696,508
07/15/2026
9.62
9.85
9.49
9.51
+0.73%
18,160,171
07/14/2026
9.13
9.44
9.05
9.44
+3.55%
12,733,998
07/13/2026
9.20
9.29
9.05
9.12
-0.75%
11,727,163
07/10/2026
9.24
9.41
9.17
9.18
+0.65%
15,442,578
07/09/2026
9.10
9.24
9.00
9.12
+0.65%
13,992,709
07/08/2026
9.03
9.15
9.01
9.07
-1.60%
12,711,309
07/07/2026
9.31
9.41
9.15
9.21
-1.05%
17,778,081
07/06/2026
8.90
9.38
8.90
9.31
+4.98%
18,309,875
07/02/2026
9.03
9.35
8.79
8.87
+4.63%
28,660,382
07/01/2026
8.62
8.73
8.44
8.48
-1.26%
15,954,561
06/30/2026
8.38
8.67
8.34
8.59
+2.70%
21,034,154
06/29/2026
8.51
8.60
8.15
8.36
-0.58%
17,936,285
06/26/2026
8.25
8.55
8.24
8.41
+1.06%
31,662,417
06/25/2026
8.44
8.60
8.24
8.32
+0.12%
22,980,632
06/24/2026
8.78
8.85
8.26
8.31
-4.94%
33,821,872
06/23/2026
8.96
9.09
8.64
8.74
-3.47%
38,993,387
06/22/2026
9.29
9.50
9.05
9.06
-3.15%
20,477,226
06/18/2026
9.42
9.50
9.21
9.35
+0.42%
26,568,563
06/17/2026
9.62
9.85
9.29
9.31
-3.56%
18,490,634
06/16/2026
9.51
9.77
9.45
9.65
+2.39%
16,941,374
06/15/2026
9.80
9.88
9.43
9.43
-0.72%
24,667,645
06/12/2026
9.68
9.81
9.40
9.50
-0.41%
25,162,971
06/11/2026
9.20
9.63
9.05
9.54
+2.64%
24,157,181
06/10/2026
9.31
9.56
9.18
9.29
-1.25%
21,257,860
06/09/2026
9.38
9.57
9.00
9.41
+1.80%
24,203,935
06/08/2026
9.61
9.63
9.20
9.24
-3.88%
26,020,802
06/05/2026
9.93
9.98
9.43
9.62
-3.83%
29,426,957
06/04/2026
9.56
10.30
9.56
10.00
+5.16%
43,874,861
06/03/2026
9.49
9.63
9.37
9.51
-3.77%
31,993,062
06/02/2026
10.24
10.24
9.83
9.88
-3.82%
27,967,422
06/01/2026
10.09
10.54
9.99
10.27
+1.85%
21,647,795
05/29/2026
9.75
10.19
9.70
10.09
+3.52%
25,556,601
05/28/2026
9.86
9.90
9.63
9.74
-1.97%
17,389,581
05/27/2026
9.95
10.25
9.90
9.94
+0.30%
19,044,512
05/26/2026
9.82
10.03
9.80
9.91
+0.40%
10,912,390
05/22/2026
9.98
10.19
9.81
9.87
-1.37%
15,728,050
05/21/2026
9.53
10.04
9.48
10.01
+4.83%
32,075,782
05/20/2026
9.30
9.60
9.05
9.55
+3.18%
18,338,688
05/19/2026
9.33
9.39
9.15
9.25
-0.63%
18,076,296
05/18/2026
9.27
9.57
9.21
9.31
+0.32%
15,470,814
05/15/2026
9.57
9.63
9.27
9.28
-3.57%
14,804,858
05/14/2026
9.70
9.87
9.55
9.63
+0.41%
17,552,194
05/13/2026
9.54
9.62
9.17
9.59
0.00%
22,292,665
05/13/2026
$0.23 Dividend
05/12/2026
9.65
9.70
9.31
9.59
-0.79%
39,177,170
05/11/2026
10.06
10.09
9.57
9.66
-4.55%
27,971,635
05/08/2026
9.97
10.15
9.67
10.12
+2.03%
20,238,533
05/07/2026
9.98
10.10
9.75
9.92
-1.80%
27,402,315
05/06/2026
10.33
10.46
9.92
10.10
-1.95%
49,885,863
05/05/2026
9.79
10.36
9.61
10.31
+6.23%
47,879,130
05/04/2026
9.70
10.09
9.63
9.70
+1.40%
38,584,597
05/01/2026
9.78
9.88
9.28
9.57
+2.36%
53,175,590
04/30/2026
8.75
9.74
8.63
9.35
+9.80%
71,884,487
04/30/2026
$0.19 Earnings
04/29/2026
8.42
8.61
8.38
8.51
+0.23%
29,658,130
04/28/2026
8.51
8.71
8.41
8.49
-0.67%
25,031,140
04/27/2026
8.74
8.88
8.47
8.55
-2.83%
30,019,412
04/24/2026
9.10
9.13
8.71
8.80
-2.55%
24,118,035
04/23/2026
9.29
9.39
8.78
9.03
-5.04%
29,034,789
04/22/2026
9.63
9.75
9.34
9.51
+0.51%
21,910,588
04/21/2026
9.60
9.90
9.36
9.46
-0.20%
21,787,591
04/20/2026
9.35
9.56
9.27
9.48
+0.41%
15,051,696
04/17/2026
9.49
9.65
9.25
9.44
+2.07%
33,933,687
04/16/2026
9.68
9.80
9.19
9.25
-2.72%
31,329,313
04/15/2026
8.93
9.69
8.93
9.51
+8.18%
66,856,445
04/14/2026
8.35
8.90
8.29
8.79
+8.52%
39,797,583
04/13/2026
7.84
8.22
7.77
8.10
+2.67%
27,507,481
04/10/2026
7.95
7.95
7.74
7.89
-0.60%
18,344,131
04/09/2026
7.92
8.06
7.79
7.94
-0.48%
18,090,819
04/08/2026
8.45
8.51
7.95
7.98
-1.77%
28,565,818
04/07/2026
8.05
8.20
7.99
8.12
+0.24%
15,277,797