Blue Owl Capital Inc. (OWL) stock
OWLNYSEInvestment AdviceFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 8/3079% above fair value
$10.33−0.08 (-0.77%)
Close on Oct 30, 2026Market cap $16.11BP/E 73.8Yield 8.28%
Price history
Blue Owl Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$10.33
-0.77% on the day
52-week range
$7.95 – $17.00
-39.2% from the high
Change over 52 weeks
-34.9%
From $15.86 on Oct 30, 2025
Average volume
19.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $10.24 | $10.55 | $10.12 | $10.33 | -0.77% | 29,268,590 |
| Oct 29, 2026 | $9.80 | $10.42 | $9.80 | $10.41 | +7.65% | 38,061,670 |
| Oct 28, 2026 | $9.29 | $9.75 | $9.25 | $9.67 | +3.87% | 27,642,600 |
| Oct 27, 2026 | $9.48 | $9.50 | $9.26 | $9.31 | -0.32% | 14,775,220 |
| Oct 26, 2026 | $9.37 | $9.45 | $9.26 | $9.34 | -0.21% | 13,991,780 |
| Oct 23, 2026 | $9.54 | $9.65 | $9.33 | $9.36 | -3.60% | 15,732,650 |
| Oct 22, 2026 | $8.99 | $9.72 | $8.96 | $9.71 | +5.89% | 32,637,720 |
| Oct 21, 2026 | $9.33 | $9.38 | $9.12 | $9.17 | -0.33% | 13,591,920 |
| Oct 20, 2026 | $8.96 | $9.24 | $8.82 | $9.20 | +2.68% | 22,084,000 |
| Oct 19, 2026 | $9.01 | $9.15 | $8.90 | $8.96 | +1.24% | 16,478,850 |
| Oct 16, 2026 | $9.02 | $9.10 | $8.75 | $8.85 | -1.34% | 17,950,490 |
| Oct 15, 2026 | $8.77 | $8.99 | $8.64 | $8.97 | +2.05% | 18,651,670 |
| Oct 14, 2026 | $9.16 | $9.23 | $8.72 | $8.79 | -5.38% | 24,353,950 |
| Oct 13, 2026 | $9.38 | $9.38 | $9.08 | $9.29 | -0.54% | 15,718,570 |
| Oct 12, 2026 | $9.50 | $9.52 | $9.28 | $9.34 | -1.58% | 14,808,680 |
| Oct 9, 2026 | $9.38 | $9.71 | $9.26 | $9.49 | +2.37% | 20,946,660 |
| Oct 8, 2026 | $9.10 | $9.31 | $8.99 | $9.27 | +1.76% | 21,451,430 |
| Oct 7, 2026 | $8.93 | $9.19 | $8.88 | $9.11 | +0.44% | 18,610,110 |
| Oct 6, 2026 | $9.05 | $9.19 | $8.96 | $9.07 | +1.11% | 18,604,070 |
| Oct 5, 2026 | $9.03 | $9.11 | $8.78 | $8.97 | -1.21% | 20,505,660 |
| Oct 2, 2026 | $9.12 | $9.27 | $8.93 | $9.08 | +1.45% | 32,657,080 |
| Oct 1, 2026 | $9.13 | $9.28 | $8.77 | $8.95 | -1.54% | 23,719,400 |
| Sep 30, 2026 | $9.33 | $9.39 | $9.08 | $9.09 | -2.05% | 11,982,500 |
| Sep 29, 2026 | $9.15 | $9.29 | $9.07 | $9.28 | +1.42% | 12,426,580 |
| Sep 28, 2026 | $9.20 | $9.23 | $9.02 | $9.15 | -1.82% | 17,357,100 |
| Sep 25, 2026 | $9.31 | $9.42 | $9.18 | $9.32 | +0.76% | 14,909,830 |
| Sep 24, 2026 | $9.34 | $9.51 | $9.02 | $9.25 | -3.65% | 38,873,150 |
| Sep 23, 2026 | $9.75 | $9.81 | $9.57 | $9.60 | -2.83% | 17,902,140 |
| Sep 22, 2026 | $10.23 | $10.30 | $9.76 | $9.88 | -1.40% | 12,785,320 |
| Sep 21, 2026 | $10.06 | $10.10 | $9.86 | $10.02 | +1.83% | 14,083,910 |
| Sep 18, 2026 | $9.92 | $10.00 | $9.73 | $9.84 | -1.20% | 17,827,050 |
| Sep 17, 2026 | $10.37 | $10.40 | $9.96 | $9.96 | -1.58% | 13,543,430 |
| Sep 16, 2026 | $10.33 | $10.33 | $9.84 | $10.12 | -1.17% | 16,612,420 |
| Sep 15, 2026 | $10.39 | $10.43 | $10.16 | $10.24 | -1.82% | 17,576,430 |
| Sep 14, 2026 | $10.44 | $10.67 | $10.29 | $10.43 | -1.23% | 14,238,770 |
| Sep 11, 2026 | $10.58 | $10.69 | $10.36 | $10.56 | +1.25% | 15,396,370 |
| Sep 10, 2026 | $10.65 | $10.80 | $10.42 | $10.43 | -3.96% | 20,084,910 |
| Sep 9, 2026 | $11.23 | $11.28 | $10.83 | $10.86 | -3.21% | 23,473,660 |
| Sep 8, 2026 | $11.68 | $11.78 | $11.19 | $11.22 | -4.51% | 18,063,540 |
| Sep 4, 2026 | $11.67 | $11.97 | $11.54 | $11.75 | -0.76% | 26,843,310 |
| Sep 3, 2026 | $11.73 | $12.03 | $11.52 | $11.84 | +2.07% | 24,068,590 |
| Sep 2, 2026 | $11.60 | $11.94 | $11.53 | $11.60 | -0.68% | 26,803,700 |
| Sep 1, 2026 | $11.88 | $12.22 | $11.67 | $11.68 | -4.58% | 36,638,300 |
| Aug 31, 2026 | $11.98 | $12.37 | $11.90 | $12.24 | +1.83% | 19,079,610 |
| Aug 28, 2026 | $12.00 | $12.20 | $11.98 | $12.02 | 0.00% | 14,957,660 |
| Aug 27, 2026 | $11.91 | $12.22 | $11.89 | $12.02 | +1.86% | 18,019,220 |
| Aug 26, 2026 | $11.77 | $12.03 | $11.73 | $11.80 | +0.08% | 13,845,970 |
| Aug 25, 2026 | $11.69 | $11.83 | $11.49 | $11.79 | +0.94% | 13,164,040 |
| Aug 24, 2026 | $11.61 | $11.84 | $11.57 | $11.68 | +0.09% | 10,873,090 |
| Aug 21, 2026 | $11.56 | $11.75 | $11.53 | $11.67 | +2.37% | 8,131,900 |
| Aug 20, 2026 | $11.70 | $11.83 | $11.38 | $11.40 | -3.14% | 12,834,180 |
| Aug 19, 2026 | $11.75 | $11.95 | $11.55 | $11.77 | +1.55% | 18,694,700 |
| Aug 18, 2026 | $11.54 | $11.71 | $11.45 | $11.59 | -0.60% | 13,357,190 |
| Aug 17, 2026 | $12.12 | $12.20 | $11.63 | $11.66 | -4.58% | 16,790,020 |
| Aug 14, 2026 | $12.70 | $12.73 | $12.19 | $12.22 | -3.48% | 13,073,360 |
| Aug 13, 2026 | $12.05 | $12.77 | $12.02 | $12.66 | +3.60% | 28,154,300 |
| Aug 12, 2026 | $12.38 | $12.40 | $12.00 | $12.22 | -0.81% | 18,694,860 |
| Aug 11, 2026 | $11.75 | $12.36 | $11.72 | $12.32 | +5.75% | 28,441,570 |
| Aug 10, 2026 | $11.76 | $11.88 | $11.64 | $11.65 | -1.85% | 13,074,550 |
| Aug 7, 2026 | $11.50 | $12.04 | $11.49 | $11.87 | +3.58% | 34,387,150 |
| Aug 6, 2026 | $11.47 | $11.57 | $11.30 | $11.46 | -0.78% | 13,868,250 |
| Aug 5, 2026 | $11.74 | $11.79 | $11.38 | $11.55 | -0.17% | 22,619,340 |
| Aug 4, 2026 | $11.15 | $11.65 | $11.11 | $11.57 | +3.67% | 33,768,480 |
| Aug 3, 2026 | $10.45 | $11.31 | $10.36 | $11.16 | +8.35% | 40,039,380 |
| Jul 31, 2026 | $10.25 | $10.40 | $10.15 | $10.30 | +1.38% | 26,993,710 |
| Jul 30, 2026 | $9.60 | $10.25 | $9.26 | $10.16 | +6.39% | 40,932,160 |
| Jul 29, 2026 | $9.74 | $9.79 | $9.46 | $9.55 | -2.65% | 19,537,570 |
| Jul 28, 2026 | $9.61 | $9.85 | $9.54 | $9.81 | +1.34% | 13,931,500 |
| Jul 27, 2026 | $9.61 | $9.75 | $9.49 | $9.68 | +2.43% | 13,664,650 |
| Jul 24, 2026 | $9.22 | $9.47 | $9.18 | $9.45 | +2.61% | 11,145,910 |
| Jul 23, 2026 | $9.06 | $9.47 | $9.03 | $9.21 | +0.55% | 14,297,350 |
| Jul 22, 2026 | $9.42 | $9.42 | $9.08 | $9.16 | -2.45% | 13,907,470 |
| Jul 21, 2026 | $9.35 | $9.53 | $9.35 | $9.39 | +0.43% | 10,922,880 |
| Jul 20, 2026 | $9.53 | $9.55 | $9.17 | $9.35 | -1.79% | 19,056,300 |
| Jul 17, 2026 | $9.46 | $9.64 | $9.38 | $9.52 | -1.04% | 16,010,500 |
| Jul 16, 2026 | $9.63 | $9.78 | $9.52 | $9.62 | -0.72% | 10,696,510 |
| Jul 15, 2026 | $9.80 | $10.04 | $9.67 | $9.69 | +0.73% | 18,167,490 |
| Jul 14, 2026 | $9.31 | $9.63 | $9.22 | $9.62 | +3.55% | 12,733,000 |
| Jul 13, 2026 | $9.38 | $9.47 | $9.23 | $9.29 | -0.75% | 11,727,280 |
| Jul 10, 2026 | $9.42 | $9.60 | $9.35 | $9.36 | +0.65% | 15,442,580 |
| Jul 9, 2026 | $9.27 | $9.42 | $9.17 | $9.30 | +0.65% | 13,985,750 |
| Jul 8, 2026 | $9.20 | $9.33 | $9.18 | $9.24 | -1.60% | 12,711,310 |
| Jul 7, 2026 | $9.49 | $9.59 | $9.33 | $9.39 | -1.05% | 17,778,080 |
| Jul 6, 2026 | $9.07 | $9.56 | $9.07 | $9.49 | +4.98% | 18,309,530 |
| Jul 2, 2026 | $9.20 | $9.53 | $8.96 | $9.04 | +4.63% | 28,660,380 |
| Jul 1, 2026 | $8.79 | $8.90 | $8.60 | $8.64 | -1.26% | 16,028,970 |
| Jun 30, 2026 | $8.54 | $8.84 | $8.50 | $8.75 | +2.70% | 21,034,150 |
| Jun 29, 2026 | $8.67 | $8.77 | $8.31 | $8.52 | -0.58% | 17,936,290 |
| Jun 26, 2026 | $8.41 | $8.71 | $8.40 | $8.57 | +1.06% | 31,662,440 |
| Jun 25, 2026 | $8.60 | $8.77 | $8.40 | $8.48 | +0.12% | 22,980,630 |
| Jun 24, 2026 | $8.95 | $9.02 | $8.42 | $8.47 | -4.94% | 33,821,870 |
| Jun 23, 2026 | $9.13 | $9.26 | $8.81 | $8.91 | -3.47% | 38,993,390 |
| Jun 22, 2026 | $9.47 | $9.68 | $9.23 | $9.23 | -3.15% | 20,477,230 |
| Jun 18, 2026 | $9.60 | $9.68 | $9.39 | $9.53 | +0.42% | 26,568,560 |
| Jun 17, 2026 | $9.81 | $10.04 | $9.47 | $9.49 | -3.56% | 18,490,630 |
| Jun 16, 2026 | $9.69 | $9.96 | $9.63 | $9.84 | +2.39% | 16,941,370 |
| Jun 15, 2026 | $9.99 | $10.07 | $9.61 | $9.61 | -0.72% | 24,667,670 |
| Jun 12, 2026 | $9.87 | $10.00 | $9.59 | $9.68 | -0.41% | 25,162,970 |
| Jun 11, 2026 | $9.38 | $9.81 | $9.22 | $9.72 | +2.64% | 24,157,180 |
| Jun 10, 2026 | $9.49 | $9.75 | $9.36 | $9.47 | -1.25% | 21,257,860 |
| Jun 9, 2026 | $9.56 | $9.75 | $9.17 | $9.59 | +1.80% | 24,203,940 |
| Jun 8, 2026 | $9.79 | $9.82 | $9.38 | $9.42 | -3.88% | 26,020,900 |
| Jun 5, 2026 | $10.12 | $10.17 | $9.61 | $9.80 | -3.83% | 29,427,510 |
| Jun 4, 2026 | $9.74 | $10.50 | $9.74 | $10.19 | +5.16% | 43,875,270 |
| Jun 3, 2026 | $9.68 | $9.81 | $9.55 | $9.69 | -3.77% | 31,996,390 |
| Jun 2, 2026 | $10.44 | $10.44 | $10.02 | $10.07 | -3.82% | 27,967,420 |
| Jun 1, 2026 | $10.28 | $10.74 | $10.18 | $10.47 | +1.85% | 21,647,800 |
| May 29, 2026 | $9.94 | $10.39 | $9.89 | $10.28 | +3.52% | 25,556,610 |
| May 28, 2026 | $10.05 | $10.10 | $9.81 | $9.93 | -1.97% | 17,389,690 |
| May 27, 2026 | $10.14 | $10.45 | $10.09 | $10.13 | +0.30% | 19,044,610 |
| May 26, 2026 | $10.01 | $10.22 | $9.99 | $10.10 | +0.40% | 10,912,390 |
| May 22, 2026 | $10.17 | $10.39 | $10.00 | $10.06 | -1.37% | 15,728,050 |
| May 21, 2026 | $9.71 | $10.23 | $9.66 | $10.20 | +4.83% | 32,077,610 |
| May 20, 2026 | $9.48 | $9.79 | $9.22 | $9.73 | +3.18% | 18,339,190 |
| May 19, 2026 | $9.51 | $9.58 | $9.33 | $9.43 | -0.63% | 18,076,370 |
| May 18, 2026 | $9.45 | $9.75 | $9.39 | $9.49 | +0.32% | 15,470,820 |
| May 15, 2026 | $9.75 | $9.81 | $9.45 | $9.46 | -3.57% | 14,804,860 |
| May 14, 2026 | $9.89 | $10.06 | $9.73 | $9.81 | +0.41% | 17,552,190 |
| May 13, 2026 | $9.72 | $9.80 | $9.35 | $9.77 | -2.30% | 22,293,070 |
| May 12, 2026 | $10.07 | $10.12 | $9.71 | $10.00 | -0.79% | 39,177,290 |
| May 11, 2026 | $10.49 | $10.53 | $9.98 | $10.08 | -4.55% | 27,971,840 |
| May 8, 2026 | $10.40 | $10.59 | $10.09 | $10.56 | +2.03% | 20,238,530 |
| May 7, 2026 | $10.41 | $10.54 | $10.17 | $10.35 | -1.80% | 27,402,320 |
| May 6, 2026 | $10.78 | $10.92 | $10.35 | $10.54 | -1.95% | 49,885,860 |
| May 5, 2026 | $10.21 | $10.81 | $10.03 | $10.75 | +6.23% | 47,879,130 |
| May 4, 2026 | $10.12 | $10.53 | $10.05 | $10.12 | +1.40% | 38,587,680 |
| May 1, 2026 | $10.20 | $10.31 | $9.68 | $9.98 | +2.36% | 53,175,590 |
| Apr 30, 2026 | $9.13 | $10.17 | $9.00 | $9.75 | +9.80% | 71,884,490 |
| Apr 29, 2026 | $8.78 | $8.99 | $8.75 | $8.88 | +0.23% | 29,658,130 |
| Apr 28, 2026 | $8.88 | $9.09 | $8.78 | $8.86 | -0.67% | 25,031,160 |
| Apr 27, 2026 | $9.12 | $9.26 | $8.84 | $8.92 | -2.83% | 30,019,410 |
| Apr 24, 2026 | $9.49 | $9.53 | $9.09 | $9.18 | -2.55% | 24,118,040 |
| Apr 23, 2026 | $9.69 | $9.80 | $9.16 | $9.42 | -5.04% | 29,034,790 |
| Apr 22, 2026 | $10.05 | $10.17 | $9.74 | $9.92 | +0.51% | 21,910,590 |
| Apr 21, 2026 | $10.01 | $10.33 | $9.76 | $9.87 | -0.20% | 21,792,570 |
| Apr 20, 2026 | $9.75 | $9.97 | $9.67 | $9.89 | +0.41% | 15,056,420 |
| Apr 17, 2026 | $9.90 | $10.07 | $9.65 | $9.85 | +2.07% | 33,933,690 |
| Apr 16, 2026 | $10.10 | $10.22 | $9.59 | $9.65 | -2.72% | 31,329,310 |
| Apr 15, 2026 | $9.32 | $10.11 | $9.32 | $9.92 | +8.18% | 66,856,450 |
| Apr 14, 2026 | $8.71 | $9.28 | $8.65 | $9.17 | +8.52% | 39,797,580 |
| Apr 13, 2026 | $8.18 | $8.57 | $8.11 | $8.45 | +2.67% | 27,507,580 |
| Apr 10, 2026 | $8.29 | $8.29 | $8.07 | $8.23 | -0.60% | 18,344,130 |
| Apr 9, 2026 | $8.26 | $8.41 | $8.13 | $8.28 | -0.48% | 18,090,820 |
| Apr 8, 2026 | $8.82 | $8.88 | $8.29 | $8.32 | -1.77% | 28,565,820 |
| Apr 7, 2026 | $8.40 | $8.55 | $8.34 | $8.47 | +0.24% | 15,277,800 |
| Apr 6, 2026 | $8.60 | $8.65 | $8.37 | $8.45 | -1.40% | 23,116,280 |
| Apr 2, 2026 | $8.24 | $8.73 | $7.95 | $8.57 | -1.61% | 65,553,650 |
| Apr 1, 2026 | $9.28 | $9.28 | $8.62 | $8.71 | -4.60% | 25,179,710 |
| Mar 31, 2026 | $9.23 | $9.28 | $8.90 | $9.13 | +0.66% | 19,978,220 |
| Mar 30, 2026 | $8.90 | $9.24 | $8.82 | $9.07 | +2.60% | 20,012,440 |
| Mar 27, 2026 | $8.85 | $9.03 | $8.82 | $8.84 | -2.00% | 19,440,820 |
| Mar 26, 2026 | $8.94 | $9.21 | $8.90 | $9.02 | -0.11% | 19,701,150 |
| Mar 25, 2026 | $9.14 | $9.27 | $8.72 | $9.03 | +0.78% | 15,982,430 |
| Mar 24, 2026 | $8.84 | $9.10 | $8.80 | $8.96 | -1.43% | 25,477,920 |
| Mar 23, 2026 | $9.16 | $9.38 | $9.08 | $9.09 | -0.33% | 25,310,400 |
| Mar 20, 2026 | $9.15 | $9.24 | $8.95 | $9.12 | 0.00% | 26,773,950 |
| Mar 19, 2026 | $8.95 | $9.21 | $8.89 | $9.12 | +0.11% | 23,906,890 |
| Mar 18, 2026 | $9.08 | $9.38 | $9.00 | $9.11 | -0.44% | 36,892,500 |
| Mar 17, 2026 | $8.98 | $9.38 | $8.93 | $9.15 | +4.45% | 43,944,480 |
| Mar 16, 2026 | $8.87 | $8.93 | $8.55 | $8.76 | +0.11% | 32,833,590 |
| Mar 13, 2026 | $8.67 | $8.91 | $8.65 | $8.75 | +1.63% | 31,696,200 |
| Mar 12, 2026 | $8.58 | $9.02 | $8.58 | $8.61 | -4.55% | 51,073,590 |
| Mar 11, 2026 | $9.32 | $9.55 | $8.83 | $9.02 | -4.65% | 51,808,210 |
| Mar 10, 2026 | $9.89 | $9.92 | $9.37 | $9.46 | -3.57% | 33,649,780 |
| Mar 9, 2026 | $9.70 | $9.90 | $9.54 | $9.81 | -0.81% | 31,141,460 |
| Mar 6, 2026 | $9.95 | $10.06 | $9.69 | $9.89 | -5.09% | 35,475,090 |
| Mar 5, 2026 | $10.29 | $10.70 | $10.25 | $10.42 | +0.77% | 32,725,330 |
| Mar 4, 2026 | $10.46 | $10.54 | $10.10 | $10.34 | +0.68% | 31,804,790 |
| Mar 3, 2026 | $10.16 | $10.54 | $9.73 | $10.27 | -3.84% | 57,680,120 |
| Mar 2, 2026 | $10.11 | $10.82 | $10.08 | $10.68 | +1.23% | 40,650,440 |
| Feb 27, 2026 | $10.80 | $11.00 | $10.50 | $10.55 | -5.97% | 47,480,730 |
| Feb 26, 2026 | $11.45 | $11.70 | $10.83 | $11.22 | -1.15% | 45,420,740 |
| Feb 25, 2026 | $10.72 | $11.46 | $10.47 | $11.35 | +5.78% | 55,311,840 |
| Feb 24, 2026 | $10.14 | $10.89 | $10.08 | $10.73 | +2.78% | 65,806,100 |
| Feb 23, 2026 | $10.77 | $10.83 | $10.23 | $10.44 | -3.42% | 49,865,830 |
| Feb 20, 2026 | $10.92 | $11.53 | $10.51 | $10.81 | -6.65% | 58,052,580 |
| Feb 19, 2026 | $11.58 | $11.84 | $11.04 | $11.58 | -5.93% | 61,393,600 |
| Feb 18, 2026 | $12.24 | $12.34 | $12.05 | $12.31 | +1.90% | 12,640,950 |
| Feb 17, 2026 | $12.32 | $12.46 | $11.83 | $12.08 | -1.79% | 19,575,890 |
| Feb 13, 2026 | $12.52 | $12.64 | $12.17 | $12.30 | -1.52% | 24,309,580 |
| Feb 12, 2026 | $12.64 | $12.84 | $11.99 | $12.49 | -0.95% | 27,704,730 |
| Feb 11, 2026 | $13.04 | $13.10 | $12.43 | $12.61 | -2.78% | 21,434,600 |
| Feb 10, 2026 | $12.60 | $12.98 | $12.51 | $12.97 | +2.61% | 28,444,540 |
| Feb 9, 2026 | $12.57 | $12.88 | $12.38 | $12.64 | +0.96% | 31,711,050 |
| Feb 6, 2026 | $12.24 | $12.59 | $11.92 | $12.52 | +7.65% | 37,275,490 |
| Feb 5, 2026 | $12.21 | $12.40 | $10.88 | $11.63 | -3.57% | 68,451,380 |
| Feb 4, 2026 | $12.16 | $12.34 | $11.74 | $12.06 | -0.41% | 49,161,670 |
| Feb 3, 2026 | $13.23 | $13.23 | $11.65 | $12.11 | -9.76% | 71,507,320 |
| Feb 2, 2026 | $13.55 | $13.61 | $13.20 | $13.42 | -1.61% | 25,148,340 |
| Jan 30, 2026 | $13.90 | $14.16 | $13.45 | $13.64 | -2.50% | 21,727,170 |
| Jan 29, 2026 | $14.77 | $15.01 | $13.92 | $13.99 | -3.52% | 23,130,000 |
| Jan 28, 2026 | $14.63 | $14.73 | $14.42 | $14.50 | -0.21% | 11,252,110 |
| Jan 27, 2026 | $14.50 | $14.81 | $14.42 | $14.53 | -0.55% | 13,097,820 |
| Jan 26, 2026 | $14.93 | $15.09 | $14.46 | $14.61 | -3.50% | 17,912,540 |
| Jan 23, 2026 | $15.61 | $15.64 | $15.05 | $15.14 | -3.51% | 9,188,186 |
| Jan 22, 2026 | $15.89 | $16.02 | $15.64 | $15.69 | -0.44% | 7,469,041 |
| Jan 21, 2026 | $15.59 | $15.80 | $15.37 | $15.76 | +2.67% | 12,999,180 |
| Jan 20, 2026 | $15.56 | $16.12 | $15.27 | $15.35 | -3.64% | 16,912,680 |
| Jan 16, 2026 | $15.81 | $16.11 | $15.69 | $15.93 | +0.89% | 6,455,193 |
| Jan 15, 2026 | $15.68 | $15.95 | $15.65 | $15.79 | +1.22% | 5,087,593 |
| Jan 14, 2026 | $15.20 | $15.61 | $15.06 | $15.60 | +1.96% | 7,467,200 |
| Jan 13, 2026 | $15.78 | $15.84 | $15.13 | $15.30 | -3.04% | 10,491,450 |
| Jan 12, 2026 | $15.56 | $15.86 | $15.49 | $15.78 | +0.32% | 6,218,530 |
| Jan 9, 2026 | $15.93 | $16.06 | $15.67 | $15.73 | -0.32% | 7,682,691 |
| Jan 8, 2026 | $15.45 | $16.01 | $15.28 | $15.78 | +1.28% | 12,218,300 |
| Jan 7, 2026 | $16.07 | $16.11 | $15.20 | $15.58 | -2.87% | 17,070,330 |
| Jan 6, 2026 | $15.69 | $16.15 | $15.50 | $16.04 | +1.07% | 14,530,880 |
| Jan 5, 2026 | $15.34 | $16.16 | $15.34 | $15.87 | +3.66% | 11,051,500 |
| Jan 2, 2026 | $15.05 | $15.48 | $15.00 | $15.31 | +2.48% | 10,527,700 |
| Dec 31, 2025 | $14.99 | $15.14 | $14.90 | $14.94 | -0.33% | 8,757,600 |
| Dec 30, 2025 | $15.19 | $15.37 | $14.96 | $14.99 | -1.70% | 9,110,758 |
| Dec 29, 2025 | $14.97 | $15.30 | $14.97 | $15.25 | +1.46% | 11,884,450 |
| Dec 26, 2025 | $15.47 | $15.49 | $14.98 | $15.03 | -2.78% | 11,392,350 |
| Dec 24, 2025 | $15.59 | $15.65 | $15.31 | $15.46 | -1.40% | 11,490,170 |
| Dec 23, 2025 | $15.76 | $16.05 | $15.64 | $15.68 | -1.26% | 7,176,615 |
| Dec 22, 2025 | $15.55 | $16.09 | $15.54 | $15.88 | +3.18% | 10,492,200 |
| Dec 19, 2025 | $15.57 | $15.61 | $15.35 | $15.39 | -0.58% | 11,927,530 |
| Dec 18, 2025 | $15.67 | $15.88 | $15.44 | $15.48 | +0.58% | 11,987,510 |
| Dec 17, 2025 | $15.87 | $16.22 | $15.35 | $15.39 | -2.78% | 16,882,960 |
| Dec 16, 2025 | $15.68 | $15.90 | $15.61 | $15.83 | +1.54% | 11,510,420 |
| Dec 15, 2025 | $15.80 | $16.26 | $15.55 | $15.59 | -0.38% | 10,384,120 |
| Dec 12, 2025 | $16.15 | $16.25 | $15.45 | $15.65 | -2.86% | 15,327,110 |
| Dec 11, 2025 | $16.49 | $16.53 | $15.91 | $16.11 | -2.72% | 13,598,530 |
| Dec 10, 2025 | $16.89 | $17.00 | $16.14 | $16.56 | -0.66% | 18,309,580 |
| Dec 9, 2025 | $16.00 | $16.84 | $15.87 | $16.67 | +4.06% | 14,564,410 |
| Dec 8, 2025 | $16.25 | $16.32 | $16.01 | $16.02 | -1.35% | 8,285,076 |
| Dec 5, 2025 | $16.09 | $16.48 | $15.99 | $16.24 | +1.12% | 11,401,310 |
| Dec 4, 2025 | $15.92 | $16.18 | $15.90 | $16.06 | +2.55% | 21,179,110 |
| Dec 3, 2025 | $15.00 | $15.80 | $14.98 | $15.66 | +5.03% | 15,574,350 |
| Dec 2, 2025 | $15.03 | $15.18 | $14.90 | $14.91 | -0.80% | 9,652,519 |
| Dec 1, 2025 | $14.78 | $15.19 | $14.73 | $15.03 | +0.20% | 14,030,800 |
| Nov 28, 2025 | $14.90 | $15.06 | $14.83 | $15.00 | +1.69% | 5,125,688 |
| Nov 26, 2025 | $14.59 | $14.90 | $14.50 | $14.75 | +2.08% | 10,447,760 |
| Nov 25, 2025 | $14.18 | $14.46 | $14.10 | $14.45 | +2.05% | 9,844,229 |
| Nov 24, 2025 | $14.08 | $14.23 | $13.87 | $14.16 | +0.93% | 11,388,530 |
| Nov 21, 2025 | $13.79 | $14.10 | $13.49 | $14.03 | +2.11% | 20,035,790 |
| Nov 20, 2025 | $14.00 | $14.35 | $13.62 | $13.74 | -0.36% | 21,872,430 |
| Nov 19, 2025 | $14.02 | $14.39 | $13.25 | $13.79 | -0.86% | 31,341,010 |
| Nov 18, 2025 | $13.56 | $14.05 | $13.44 | $13.91 | +1.02% | 24,925,350 |
| Nov 17, 2025 | $14.35 | $14.39 | $13.36 | $13.77 | -5.81% | 30,170,610 |
| Nov 14, 2025 | $14.53 | $14.93 | $14.38 | $14.62 | -1.35% | 10,711,130 |
| Nov 13, 2025 | $14.94 | $15.17 | $14.67 | $14.82 | -1.72% | 14,635,850 |
| Nov 12, 2025 | $15.22 | $15.56 | $15.05 | $15.08 | 0.00% | 11,275,760 |
| Nov 11, 2025 | $14.94 | $15.32 | $14.93 | $15.08 | +1.14% | 9,815,908 |
| Nov 10, 2025 | $15.38 | $15.43 | $14.82 | $14.91 | -3.37% | 13,776,530 |
| Nov 7, 2025 | $14.80 | $15.49 | $14.52 | $15.43 | +3.21% | 12,927,790 |
| Nov 6, 2025 | $15.69 | $15.90 | $14.86 | $14.95 | -4.72% | 15,491,160 |
| Nov 5, 2025 | $15.72 | $16.03 | $15.27 | $15.69 | +0.19% | 15,517,180 |
| Nov 4, 2025 | $15.98 | $16.32 | $15.56 | $15.66 | -3.09% | 19,739,860 |
| Nov 3, 2025 | $15.96 | $16.34 | $15.78 | $16.16 | +2.47% | 16,325,860 |
| Oct 31, 2025 | $15.86 | $15.91 | $15.37 | $15.77 | -0.57% | 20,016,690 |
| Oct 30, 2025 | $16.40 | $16.54 | $15.45 | $15.86 | -4.23% | 22,818,670 |
| Oct 29, 2025 | $16.68 | $17.17 | $16.45 | $16.56 | +0.18% | 15,696,750 |
| Oct 28, 2025 | $17.01 | $17.10 | $16.52 | $16.53 | -2.13% | 11,143,540 |
| Oct 27, 2025 | $16.95 | $17.10 | $16.82 | $16.89 | +1.26% | 11,422,130 |
| Oct 24, 2025 | $16.69 | $16.83 | $16.47 | $16.68 | +2.27% | 12,131,730 |
| Oct 23, 2025 | $17.16 | $17.30 | $16.29 | $16.31 | -5.01% | 17,032,590 |
| Oct 22, 2025 | $17.04 | $17.30 | $17.00 | $17.17 | +0.70% | 18,418,450 |
| Oct 21, 2025 | $16.51 | $17.14 | $16.50 | $17.05 | +2.22% | 10,608,200 |
| Oct 20, 2025 | $16.65 | $16.95 | $16.48 | $16.68 | – | 9,387,461 |
Seasonality
OWL return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | -3.2% | -3.9% | -0.3% | 3.2% | -1.4% | 8.2% | 4.7% | -3.3% | 5.2% | 2.7% | -1.8% |
| Months up | 3 of 7 | 3 of 7 | 3 of 7 | 5 of 7 | 5 of 7 | 4 of 7 | 7 of 7 | 2 of 7 | 3 of 6 | 4 of 7 | 3 of 6 | 2 of 7 |
| 2026 | -8.7% | -21.1% | -13.5% | 6.8% | 7.9% | -14.9% | 17.7% | 21.1% | -25.7% | 13.6% | ||
| 2025 | 11.8% | -16.6% | -6.9% | -7.5% | 2.0% | 2.8% | 0.7% | -3.2% | -8.6% | -6.9% | -3.5% | -0.4% |
| 2024 | 4.3% | 16.5% | 5.0% | 0.2% | -3.9% | -1.3% | 7.4% | -6.5% | 9.8% | 15.5% | 7.0% | -2.0% |
| 2023 | 18.7% | -0.9% | -10.2% | 1.6% | -7.7% | 13.7% | 5.8% | -1.7% | 8.5% | -4.9% | 10.5% | 10.5% |
| 2022 | -16.6% | 1.4% | 1.4% | -5.9% | 6.1% | -20.0% | 13.8% | -1.9% | -16.8% | 8.6% | 13.9% | -6.2% |
| 2021 | -8.2% | -2.4% | -3.1% | 1.1% | 17.6% | 9.6% | 10.6% | -3.1% | 13.0% | 10.8% | -11.7% | -1.5% |
| 2020 | -13.5% | |||||||||||
| 2018 | -0.2% | 0.7% | 0.1% | 1.6% | 0.2% | 0.5% | 1.2% | 28.0% | ||||
| 2017 | -0.1% | -0.1% | 0.6% |