Blue Owl Capital Inc. (OWL) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -1.7%
- 3M
- +6.0%
- YTD
- -36.6%
- 1Y
- -43.4%
- 3Y
- -7.8%
- 5Y
- -10.7%
Loading 10-year price history...
OWL Historical Performance
OWL Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +11.6%
- 2021 annual price return
- +36.8%
- 2022 annual price return
- -28.3%
- 2023 annual price return
- +47.7%
- 2024 annual price return
- +59.3%
- 2025 annual price return
- -36.7%
- 2026 annual price return
- -38.0%
OWL Stock Price Trajectory (2020–2026)
As of October 23, 2026, Blue Owl Capital Inc. (OWL) trades at $9.71, representing a -43.4% return over the past year. The stock has delivered a -24.1% total return over five years (-10.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.73 on January 24, 2025. From this peak, OWL has corrected -63.7%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers APO (-9.2% 1Y), ARES (-17.6% 1Y), and KKR (-24.5% 1Y), OWL has underperformed the peer group average. Compare OWL vs APO →
OWL Historical Price Data · from 2020
Rows 1–50 of 1,471| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.00 | 9.72 | 8.96 | 9.71 | 32.62M | +5.89% |
| 2026-10-21 | 9.33 | 9.38 | 9.12 | 9.17 | 13.55M | -0.33% |
| 2026-10-20 | 8.96 | 9.24 | 8.82 | 9.20 | 22.08M | +2.68% |
| 2026-10-19 | 9.01 | 9.15 | 8.90 | 8.96 | 16.48M | +1.24% |
| 2026-10-16 | 9.02 | 9.10 | 8.75 | 8.85 | 17.95M | -1.34% |
| 2026-10-15 | 8.77 | 8.99 | 8.64 | 8.97 | 18.65M | +2.05% |
| 2026-10-14 | 9.16 | 9.23 | 8.72 | 8.79 | 24.35M | -5.38% |
| 2026-10-13 | 9.38 | 9.38 | 9.08 | 9.29 | 15.72M | -0.54% |
| 2026-10-12 | 9.50 | 9.52 | 9.28 | 9.34 | 14.81M | -1.58% |
| 2026-10-09 | 9.38 | 9.71 | 9.26 | 9.49 | 20.95M | +2.37% |
| 2026-10-08 | 9.10 | 9.31 | 8.99 | 9.27 | 21.45M | +1.76% |
| 2026-10-07 | 8.93 | 9.19 | 8.88 | 9.11 | 18.61M | +0.44% |
| 2026-10-06 | 9.05 | 9.19 | 8.96 | 9.07 | 18.60M | +1.11% |
| 2026-10-05 | 9.03 | 9.11 | 8.78 | 8.97 | 20.51M | -1.21% |
| 2026-10-02 | 9.12 | 9.27 | 8.93 | 9.08 | 32.66M | +1.45% |
| 2026-10-01 | 9.13 | 9.28 | 8.77 | 8.95 | 23.72M | -1.54% |
| 2026-09-30 | 9.33 | 9.39 | 9.07 | 9.09 | 11.98M | -2.05% |
| 2026-09-29 | 9.15 | 9.29 | 9.07 | 9.28 | 12.43M | +1.42% |
| 2026-09-28 | 9.20 | 9.23 | 9.02 | 9.15 | 17.36M | -1.82% |
| 2026-09-25 | 9.31 | 9.42 | 9.18 | 9.32 | 14.91M | +0.76% |
| 2026-09-24 | 9.34 | 9.51 | 9.02 | 9.25 | 38.87M | -3.65% |
| 2026-09-23 | 9.75 | 9.81 | 9.57 | 9.60 | 17.90M | -2.83% |
| 2026-09-22 | 10.23 | 10.30 | 9.76 | 9.88 | 12.79M | -1.40% |
| 2026-09-21 | 10.06 | 10.10 | 9.86 | 10.02 | 14.08M | +1.83% |
| 2026-09-18 | 9.92 | 10.00 | 9.73 | 9.84 | 17.83M | -1.20% |
| 2026-09-17 | 10.37 | 10.40 | 9.96 | 9.96 | 13.54M | -1.58% |
| 2026-09-16 | 10.33 | 10.33 | 9.84 | 10.12 | 16.61M | -1.17% |
| 2026-09-15 | 10.39 | 10.43 | 10.16 | 10.24 | 17.58M | -1.82% |
| 2026-09-14 | 10.44 | 10.67 | 10.29 | 10.43 | 14.24M | -1.23% |
| 2026-09-11 | 10.58 | 10.69 | 10.36 | 10.56 | 15.40M | +1.25% |
| 2026-09-10 | 10.65 | 10.80 | 10.42 | 10.43 | 20.08M | -3.96% |
| 2026-09-09 | 11.23 | 11.28 | 10.83 | 10.86 | 23.47M | -3.21% |
| 2026-09-08 | 11.68 | 11.78 | 11.19 | 11.22 | 18.06M | -4.51% |
| 2026-09-04 | 11.67 | 11.97 | 11.54 | 11.75 | 26.84M | -0.76% |
| 2026-09-03 | 11.73 | 12.03 | 11.52 | 11.84 | 24.07M | +2.07% |
| 2026-09-02 | 11.60 | 11.94 | 11.53 | 11.60 | 26.80M | -0.68% |
| 2026-09-01 | 11.88 | 12.22 | 11.67 | 11.68 | 36.64M | -4.58% |
| 2026-08-31 | 11.98 | 12.37 | 11.90 | 12.24 | 19.08M | +1.83% |
| 2026-08-28 | 12.00 | 12.20 | 11.98 | 12.02 | 14.96M | 0.00% |
| 2026-08-27 | 11.91 | 12.22 | 11.89 | 12.02 | 18.02M | +1.86% |
| 2026-08-26 | 11.77 | 12.03 | 11.73 | 11.80 | 13.85M | +0.08% |
| 2026-08-25 | 11.69 | 11.83 | 11.49 | 11.79 | 14.47M | +0.94% |
| 2026-08-24 | 11.61 | 11.84 | 11.57 | 11.68 | 10.87M | +0.09% |
| 2026-08-21 | 11.56 | 11.75 | 11.53 | 11.67 | 8.13M | +2.37% |
| 2026-08-20 | 11.70 | 11.83 | 11.38 | 11.40 | 12.83M | -3.14% |
| 2026-08-19 | 11.75 | 11.95 | 11.55 | 11.77 | 18.69M | +1.55% |
| 2026-08-18 | 11.54 | 11.71 | 11.45 | 11.59 | 13.36M | -0.60% |
| 2026-08-17 | 12.12 | 12.20 | 11.63 | 11.66 | 16.79M | -4.58% |
| 2026-08-14 | 12.70 | 12.73 | 12.19 | 12.22 | 13.07M | -3.48% |
| 2026-08-13 | 12.05 | 12.77 | 12.02 | 12.66 | 28.15M | +3.60% |
OWL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OWL — Frequently Asked Questions
Quick answers to the most common questions about buying OWL stock.
How has OWL stock performed recently?
OWL declined -43.4% over the past year, below its 5-year annualized CAGR of -10.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OWL's all-time high price?
Blue Owl Capital Inc. reached $26.73 on 2025-01-24. The 52-week high is $17.30. Current 1-year return of -43.4% places the stock further from historical peaks.
Where can I download OWL historical price data?
This page provides OWL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.