Blue Owl Capital Inc. (OWL) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
OWL Historical Performance
Short-Term Returns
OWL Stock Price Trajectory (2020–2026)
As of May 8, 2026, Blue Owl Capital Inc. (OWL) trades at $10.35, representing a -42.8% return over the past year. The stock has delivered a +32.4% total return over five years (+0.7% 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 -61.3%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers APO (-1.2% 1Y), ARES (-24.0% 1Y), and KKR (-13.7% 1Y), OWL has underperformed the peer group average. Compare OWL vs APO →
OWL Historical Price Data (2025–2026)
Showing 30 of 1,356 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 8.83 | 8.88 | 8.29 | 8.32 | 28.30M | -1.77% |
| 2026-04-07 | 8.40 | 8.55 | 8.34 | 8.47 | 15.03M | +0.24% |
| 2026-04-06 | 8.60 | 8.65 | 8.37 | 8.45 | 22.99M | -1.40% |
| 2026-04-02 | 8.24 | 8.72 | 7.96 | 8.57 | 62.39M | -1.61% |
| 2026-04-01 | 9.28 | 9.28 | 8.62 | 8.71 | 24.98M | -4.60% |
| 2026-03-31 | 9.23 | 9.28 | 8.89 | 9.13 | 19.83M | +0.66% |
| 2026-03-30 | 8.90 | 9.24 | 8.82 | 9.07 | 19.51M | +2.60% |
| 2026-03-27 | 8.85 | 9.03 | 8.82 | 8.84 | 19.25M | -2.00% |
| 2026-03-26 | 8.94 | 9.21 | 8.90 | 9.02 | 19.56M | -0.11% |
Full OWL Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See OWL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OWL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OWL vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonOWL — Frequently Asked Questions
Quick answers to the most common questions about buying OWL stock.
How has OWL stock performed recently?
OWL declined -42.8% over the past year, below its 5-year annualized CAGR of +0.7%. 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 $21.08. Current 1-year return of -42.8% 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.