Blue Owl Capital Inc. (OWL) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +0.4%
- 3M
- +4.6%
- YTD
- -37.8%
- 1Y
- -49.0%
- 3Y
- -6.3%
- 5Y
- -4.8%
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
- -31.1%
OWL Stock Price Trajectory (2020–2026)
As of June 23, 2026, Blue Owl Capital Inc. (OWL) trades at $9.53, representing a -49.0% return over the past year. The stock has delivered a +3.9% total return over five years (-4.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.73 on January 24, 2025. From this peak, OWL has corrected -64.3%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers APO (+3.3% 1Y), ARES (-22.7% 1Y), and KKR (-20.8% 1Y), OWL has underperformed the peer group average. Compare OWL vs APO →
OWL Historical Price Data · from 2020
Rows 1–50 of 1,385| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 9.60 | 9.68 | 9.39 | 9.53 | 25.75M | +0.42% |
| 2026-06-17 | 9.80 | 10.04 | 9.47 | 9.49 | 18.23M | -3.56% |
| 2026-06-16 | 9.69 | 9.96 | 9.63 | 9.84 | 16.68M | +2.39% |
| 2026-06-15 | 9.99 | 10.07 | 9.61 | 9.61 | 24.48M | -0.72% |
| 2026-06-12 | 9.87 | 10.00 | 9.59 | 9.68 | 25.04M | -0.41% |
| 2026-06-11 | 9.38 | 9.81 | 9.22 | 9.72 | 23.98M | +2.64% |
| 2026-06-10 | 9.51 | 9.74 | 9.36 | 9.47 | 20.94M | -1.25% |
| 2026-06-09 | 9.56 | 9.75 | 9.17 | 9.59 | 24.13M | +1.80% |
| 2026-06-08 | 9.79 | 9.81 | 9.38 | 9.42 | 25.79M | -3.88% |
| 2026-06-05 | 10.11 | 10.17 | 9.61 | 9.80 | 28.62M | -3.83% |
| 2026-06-04 | 9.74 | 10.49 | 9.74 | 10.19 | 42.12M | +5.16% |
| 2026-06-03 | 9.68 | 9.81 | 9.55 | 9.69 | 31.73M | -3.77% |
| 2026-06-02 | 10.44 | 10.44 | 10.02 | 10.07 | 27.54M | -3.82% |
| 2026-06-01 | 10.28 | 10.74 | 10.18 | 10.47 | 21.30M | +1.85% |
| 2026-05-29 | 9.94 | 10.38 | 9.89 | 10.28 | 20.34M | +3.52% |
| 2026-05-28 | 10.05 | 10.10 | 9.81 | 9.93 | 15.78M | -1.97% |
| 2026-05-27 | 10.14 | 10.45 | 10.09 | 10.13 | 18.60M | +0.30% |
| 2026-05-26 | 10.01 | 10.22 | 9.99 | 10.10 | 10.80M | +0.40% |
| 2026-05-22 | 10.17 | 10.38 | 10.00 | 10.06 | 1.24M | -1.37% |
| 2026-05-21 | 9.71 | 10.23 | 9.66 | 10.20 | 25.72M | +4.83% |
| 2026-05-20 | 9.48 | 9.79 | 9.22 | 9.73 | 18.13M | +3.18% |
| 2026-05-19 | 9.51 | 9.57 | 9.33 | 9.43 | 16.28M | -0.63% |
| 2026-05-18 | 9.45 | 9.75 | 9.39 | 9.49 | 15.27M | +0.32% |
| 2026-05-15 | 9.66 | 9.81 | 9.45 | 9.46 | 14.62M | -3.57% |
| 2026-05-14 | 9.89 | 10.06 | 9.73 | 9.81 | 17.33M | +0.41% |
| 2026-05-13 | 9.72 | 9.80 | 9.35 | 9.77 | 22.09M | -2.30% |
| 2026-05-12 | 10.07 | 10.12 | 9.71 | 10.00 | 33.35M | -0.79% |
| 2026-05-11 | 10.51 | 10.53 | 9.98 | 10.08 | 27.94M | -4.55% |
| 2026-05-08 | 10.40 | 10.59 | 10.09 | 10.56 | 20.09M | +2.08% |
| 2026-05-07 | 10.41 | 10.54 | 10.17 | 10.35 | 25.43M | -1.85% |
| 2026-05-06 | 10.78 | 10.91 | 10.35 | 10.54 | 49.22M | -1.95% |
| 2026-05-05 | 10.21 | 10.80 | 10.03 | 10.75 | 12.61M | +6.23% |
| 2026-05-04 | 10.12 | 10.53 | 10.05 | 10.12 | 38.34M | +1.40% |
| 2026-05-01 | 10.20 | 10.31 | 9.68 | 9.98 | 50.59M | +2.36% |
| 2026-04-30 | 9.13 | 10.16 | 9.00 | 9.75 | 68.90M | +9.80% |
| 2026-04-29 | 8.78 | 8.98 | 8.74 | 8.88 | 29.62M | +0.23% |
| 2026-04-28 | 8.88 | 9.09 | 8.78 | 8.86 | 24.88M | -0.67% |
| 2026-04-27 | 9.12 | 9.26 | 8.84 | 8.92 | 27.99M | -2.83% |
| 2026-04-24 | 9.49 | 9.53 | 9.09 | 9.18 | 23.70M | -2.55% |
| 2026-04-23 | 9.69 | 9.80 | 9.16 | 9.42 | 28.91M | -5.04% |
| 2026-04-22 | 10.05 | 10.17 | 9.74 | 9.92 | 21.82M | +0.51% |
| 2026-04-21 | 10.02 | 10.33 | 9.76 | 9.87 | 21.68M | -0.20% |
| 2026-04-20 | 9.75 | 9.97 | 9.67 | 9.89 | 15.03M | +0.41% |
| 2026-04-17 | 9.90 | 10.07 | 9.64 | 9.85 | 33.47M | +2.07% |
| 2026-04-16 | 10.10 | 10.22 | 9.59 | 9.65 | 31.21M | -2.72% |
| 2026-04-15 | 9.32 | 10.11 | 9.32 | 9.92 | 66.62M | +8.18% |
| 2026-04-14 | 8.76 | 9.28 | 8.65 | 9.17 | 38.98M | +8.52% |
| 2026-04-13 | 8.16 | 8.57 | 8.11 | 8.45 | 25.65M | +2.67% |
| 2026-04-10 | 8.29 | 8.29 | 8.07 | 8.23 | 18.18M | -0.60% |
| 2026-04-09 | 8.26 | 8.41 | 8.13 | 8.28 | 17.92M | -0.48% |
Full Stock Analysis
Deep dive into OWL consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -49.0% over the past year, below its 5-year annualized CAGR of -4.8%. 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 $21.08. Current 1-year return of -49.0% 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.