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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.13 | $10.55 | $8.64 | $10.33 | +13.64% | 472,242,770 |
| Sep 2026 | $11.88 | $12.22 | $9.02 | $9.09 | -25.74% | 411,491,010 |
| Aug 2026 | $10.45 | $12.77 | $10.36 | $12.24 | +18.83% | 405,868,820 |
| Jul 2026 | $8.79 | $10.40 | $8.60 | $10.30 | +17.71% | 376,640,880 |
| Jun 2026 | $10.28 | $10.74 | $8.31 | $8.75 | -14.88% | 549,291,470 |
| May 2026 | $10.20 | $10.92 | $9.22 | $10.28 | +5.44% | 531,563,700 |
| Apr 2026 | $9.28 | $10.33 | $7.95 | $9.75 | +6.79% | 662,058,420 |
| Mar 2026 | $10.11 | $10.82 | $8.55 | $9.13 | -13.46% | 707,959,800 |
| Feb 2026 | $13.55 | $13.61 | $10.08 | $10.55 | -22.65% | 800,696,960 |
| Jan 2026 | $15.05 | $16.16 | $13.45 | $13.64 | -8.70% | 242,490,094 |
| Dec 2025 | $14.78 | $17.00 | $14.73 | $14.94 | -0.40% | 274,919,478 |
| Nov 2025 | $15.96 | $16.34 | $13.25 | $15.00 | -4.88% | 305,368,425 |
| Oct 2025 | $16.64 | $17.33 | $15.37 | $15.77 | -6.85% | 332,374,581 |
| Sep 2025 | $18.18 | $19.29 | $16.30 | $16.93 | -8.59% | 204,736,147 |
| Aug 2025 | $18.89 | $20.58 | $18.12 | $18.52 | -4.29% | 130,660,524 |
| Jul 2025 | $19.07 | $21.08 | $18.80 | $19.35 | +0.73% | 151,646,681 |
| Jun 2025 | $18.65 | $19.78 | $18.08 | $19.21 | +2.84% | 160,100,688 |
| May 2025 | $17.90 | $20.26 | $17.74 | $18.68 | +0.81% | 161,169,308 |
| Apr 2025 | $20.16 | $21.18 | $14.55 | $18.53 | -7.53% | 240,796,094 |
| Mar 2025 | $21.68 | $21.89 | $18.20 | $20.04 | -6.92% | 171,366,936 |
| Feb 2025 | $25.17 | $25.89 | $20.70 | $21.53 | -17.22% | 121,013,471 |
| Jan 2025 | $23.40 | $26.73 | $21.94 | $26.01 | +11.82% | 129,319,099 |
| Dec 2024 | $23.63 | $25.00 | $22.71 | $23.26 | -1.98% | 124,400,896 |
| Nov 2024 | $22.36 | $25.03 | $20.94 | $23.73 | +6.13% | 138,085,565 |
| Oct 2024 | $19.22 | $24.17 | $18.93 | $22.36 | +15.50% | 132,259,508 |
| Sep 2024 | $17.57 | $19.49 | $16.05 | $19.36 | +9.75% | 98,222,460 |
| Aug 2024 | $18.75 | $19.05 | $15.18 | $17.64 | -7.50% | 135,331,171 |
| Jul 2024 | $17.92 | $20.13 | $16.74 | $19.07 | +7.44% | 110,199,745 |
| Jun 2024 | $18.04 | $18.24 | $16.62 | $17.75 | -1.33% | 146,277,994 |
| May 2024 | $18.84 | $19.78 | $17.73 | $17.99 | -4.76% | 137,658,434 |
| Apr 2024 | $18.81 | $19.87 | $17.85 | $18.89 | +0.16% | 83,983,920 |
| Mar 2024 | $18.00 | $19.15 | $17.13 | $18.86 | +5.01% | 78,559,828 |
| Feb 2024 | $15.53 | $18.33 | $15.26 | $17.96 | +15.57% | 119,542,907 |
| Jan 2024 | $14.74 | $16.08 | $14.37 | $15.54 | +4.30% | 80,110,757 |
| Dec 2023 | $13.43 | $15.26 | $13.01 | $14.90 | +10.53% | 118,051,334 |
| Nov 2023 | $12.41 | $14.02 | $12.24 | $13.48 | +9.33% | 80,930,265 |
| Oct 2023 | $12.90 | $13.88 | $12.11 | $12.33 | -4.86% | 116,744,667 |
| Sep 2023 | $12.06 | $13.36 | $11.54 | $12.96 | +8.45% | 119,823,364 |
| Aug 2023 | $12.09 | $12.53 | $10.64 | $11.95 | -3.00% | 62,098,352 |
| Jul 2023 | $11.60 | $12.59 | $10.85 | $12.32 | +5.75% | 54,702,751 |
| Jun 2023 | $9.96 | $11.77 | $9.84 | $11.65 | +13.66% | 90,048,864 |
| May 2023 | $11.20 | $11.62 | $9.70 | $10.25 | -8.97% | 65,313,630 |
| Apr 2023 | $10.89 | $11.33 | $10.44 | $11.26 | +1.62% | 56,421,714 |
| Mar 2023 | $12.31 | $12.72 | $9.83 | $11.08 | -10.21% | 105,836,022 |
| Feb 2023 | $12.54 | $14.04 | $12.20 | $12.34 | -1.91% | 79,744,708 |
| Jan 2023 | $10.51 | $12.82 | $9.87 | $12.58 | +18.68% | 57,596,596 |
| Dec 2022 | $10.96 | $12.01 | $10.23 | $10.60 | -6.19% | 74,394,899 |
| Nov 2022 | $10.24 | $13.83 | $9.42 | $11.30 | +12.77% | 96,102,900 |
| Oct 2022 | $9.34 | $10.17 | $8.06 | $10.02 | +8.56% | 82,385,453 |
| Sep 2022 | $11.01 | $11.83 | $9.18 | $9.23 | -16.85% | 59,084,655 |
| Aug 2022 | $11.19 | $13.10 | $11.01 | $11.10 | -2.72% | 72,469,900 |
| Jul 2022 | $10.00 | $11.53 | $9.52 | $11.41 | +13.76% | 43,798,642 |
| Jun 2022 | $12.54 | $13.06 | $9.75 | $10.03 | -20.02% | 111,552,569 |
| May 2022 | $12.05 | $12.72 | $9.94 | $12.54 | +5.11% | 60,386,477 |
| Apr 2022 | $12.74 | $14.70 | $11.93 | $11.93 | -5.91% | 54,473,918 |
| Mar 2022 | $12.53 | $13.05 | $11.08 | $12.68 | +1.44% | 41,914,273 |
| Feb 2022 | $12.52 | $13.40 | $11.44 | $12.50 | +0.56% | 45,011,876 |
| Jan 2022 | $14.84 | $15.05 | $11.52 | $12.43 | -16.63% | 41,697,124 |
| Dec 2021 | $15.26 | $16.95 | $14.02 | $14.91 | -1.52% | 128,488,879 |
| Nov 2021 | $17.37 | $17.89 | $15.04 | $15.14 | -12.18% | 33,332,948 |
| Oct 2021 | $15.52 | $17.67 | $14.67 | $17.24 | +10.80% | 22,226,487 |
| Sep 2021 | $13.77 | $16.90 | $13.64 | $15.56 | +13.00% | 68,757,225 |
| Aug 2021 | $14.12 | $14.40 | $12.11 | $13.77 | -3.37% | 45,488,915 |
| Jul 2021 | $12.97 | $14.48 | $12.20 | $14.25 | +10.64% | 7,687,031 |
| Jun 2021 | $11.84 | $17.36 | $11.51 | $12.88 | +9.62% | 29,135,175 |
| May 2021 | $9.98 | $12.64 | $9.35 | $11.75 | +17.62% | 12,046,971 |
| Apr 2021 | $9.90 | $10.09 | $9.85 | $9.99 | +1.11% | 6,415,236 |
| Mar 2021 | $10.15 | $10.18 | $9.64 | $9.88 | -3.14% | 9,954,385 |
| Feb 2021 | $10.43 | $10.81 | $10.03 | $10.20 | -2.39% | 11,595,555 |
| Jan 2021 | $11.23 | $11.40 | $10.11 | $10.45 | -8.17% | 19,094,340 |
| Dec 2020 | $10.75 | $12.07 | $10.00 | $11.38 | -13.46% | 13,141,134 |
| Aug 2018 | $10.30 | $14.30 | $10.20 | $13.15 | +28.04% | 714,240 |
| Jul 2018 | $10.05 | $10.38 | $9.05 | $10.27 | +1.18% | 293,307 |
| Jun 2018 | $10.10 | $10.15 | $9.94 | $10.15 | +0.50% | 88,143 |
| May 2018 | $10.08 | $10.28 | $10.01 | $10.10 | +0.20% | 38,860 |
| Apr 2018 | $10.01 | $10.10 | $9.99 | $10.08 | +1.61% | 57,342 |
| Mar 2018 | $9.94 | $10.00 | $9.80 | $9.92 | +0.10% | 31,743 |
| Feb 2018 | $9.84 | $10.00 | $9.81 | $9.91 | +0.71% | 417,407 |
| Jan 2018 | $9.94 | $9.98 | $9.81 | $9.84 | -0.20% | 217,609 |
| Dec 2017 | $9.78 | $10.00 | $9.75 | $9.86 | +0.61% | 90,585 |
| Nov 2017 | $9.81 | $15.00 | $9.79 | $9.80 | -0.10% | 162,612 |
| Oct 2017 | $9.81 | $9.96 | $9.75 | $9.81 | -0.10% | 571,966 |
| Sep 2017 | $9.75 | $10.11 | $9.75 | $9.82 | -60.70% | 872,680 |
| Oct 2010 | $24.74 | $25.00 | $24.71 | $24.99 | +1.01% | 5,063,841 |
| Sep 2010 | $24.18 | $24.88 | $24.11 | $24.74 | +2.57% | 5,978,372 |
| Aug 2010 | $24.13 | $24.26 | $23.90 | $24.12 | +0.58% | 8,260,242 |
| Jul 2010 | $16.33 | $24.42 | $14.95 | $23.98 | +48.76% | 24,104,100 |
| Jun 2010 | $18.27 | $19.00 | $15.96 | $16.12 | -13.80% | 2,810,248 |
| May 2010 | $20.62 | $20.69 | $17.24 | $18.70 | -8.51% | 2,792,305 |
| Apr 2010 | $17.26 | $21.70 | $17.14 | $20.44 | +19.11% | 4,183,567 |
| Mar 2010 | $22.97 | $24.98 | $17.02 | $17.16 | -23.43% | 3,998,779 |
| Feb 2010 | $21.79 | $24.10 | $20.48 | $22.41 | +2.47% | 1,356,527 |
| Jan 2010 | $24.25 | $24.96 | $21.55 | $21.87 | -8.30% | 1,274,263 |
| Dec 2009 | $22.19 | $24.79 | $22.13 | $23.85 | +8.31% | 1,998,548 |
| Nov 2009 | $21.00 | $23.99 | $20.65 | $22.02 | +5.36% | 1,738,607 |
| Oct 2009 | $19.54 | $21.88 | $18.82 | $20.90 | +5.77% | 2,390,502 |
| Sep 2009 | $21.51 | $22.14 | $19.43 | $19.76 | -5.54% | 1,919,519 |
| Aug 2009 | $21.16 | $23.00 | $20.52 | $20.92 | 0.00% | 3,071,933 |
| Jul 2009 | $14.56 | $21.57 | $13.55 | $20.92 | +44.28% | 3,821,788 |
| Jun 2009 | $14.79 | $15.58 | $13.05 | $14.50 | -0.55% | 4,574,710 |
| May 2009 | $16.00 | $18.54 | $12.89 | $14.58 | -8.24% | 4,780,183 |
| Apr 2009 | $10.96 | $20.00 | $10.60 | $15.89 | +41.88% | 3,866,867 |
| Mar 2009 | $10.23 | $11.37 | $8.57 | $11.20 | +7.59% | 4,920,649 |
| Feb 2009 | $12.82 | $13.49 | $9.92 | $10.41 | -20.23% | 3,306,346 |
| Jan 2009 | $14.65 | $15.75 | $12.36 | $13.05 | -10.80% | 2,199,677 |
| Dec 2008 | $16.85 | $18.81 | $12.02 | $14.63 | -15.38% | 4,427,805 |
| Nov 2008 | $21.92 | $22.73 | $14.40 | $17.29 | -21.16% | 2,876,373 |
| Oct 2008 | $23.62 | $24.20 | $15.18 | $21.93 | -7.62% | 4,097,150 |
| Sep 2008 | $24.65 | $25.86 | $22.76 | $23.74 | -1.98% | 3,189,757 |
| Aug 2008 | $25.22 | $26.69 | $23.01 | $24.22 | -3.58% | 2,254,858 |
| Jul 2008 | $23.08 | $27.05 | $21.80 | $25.12 | +7.90% | 3,385,499 |
| Jun 2008 | $22.33 | $26.78 | $21.65 | $23.28 | +3.97% | 4,346,577 |
| May 2008 | $22.85 | $23.38 | $21.51 | $22.39 | -2.27% | 3,140,512 |
| Apr 2008 | $19.69 | $23.85 | $19.57 | $22.91 | +17.85% | 6,599,533 |
| Mar 2008 | $18.69 | $20.33 | $18.27 | $19.44 | +3.68% | 4,452,775 |
| Feb 2008 | $25.52 | $26.39 | $18.42 | $18.75 | -26.21% | 6,175,152 |
| Jan 2008 | $27.20 | $27.97 | $24.02 | $25.41 | -6.79% | 5,185,298 |
| Dec 2007 | $28.01 | $30.40 | $26.25 | $27.26 | -2.36% | 3,825,349 |
| Nov 2007 | $34.18 | $34.24 | $25.88 | $27.92 | -19.12% | 4,768,373 |
| Oct 2007 | $31.74 | $35.00 | $29.79 | $34.52 | +8.76% | 4,673,534 |
| Sep 2007 | $29.80 | $33.75 | $28.28 | $31.74 | +6.12% | 3,749,081 |
| Aug 2007 | $30.34 | $31.55 | $25.50 | $29.91 | -1.45% | 5,976,616 |
| Jul 2007 | $29.87 | $33.35 | $25.41 | $30.35 | +2.26% | 3,848,759 |
| Jun 2007 | $30.06 | $32.44 | $28.56 | $29.68 | -0.97% | 3,314,268 |
| May 2007 | $27.76 | $30.68 | $26.66 | $29.97 | +8.47% | 3,787,436 |
| Apr 2007 | $24.44 | $30.33 | $24.11 | $27.63 | +13.80% | 3,428,206 |
| Mar 2007 | $21.75 | $24.57 | $20.91 | $24.28 | +8.49% | 2,702,060 |
| Feb 2007 | $21.71 | $25.67 | $21.50 | $22.38 | +3.80% | 2,410,684 |
| Jan 2007 | $21.44 | $21.88 | $20.31 | $21.56 | +1.32% | 1,996,317 |
| Dec 2006 | $19.38 | $22.31 | $18.84 | $21.28 | +9.58% | 2,279,823 |
| Nov 2006 | $18.91 | $21.20 | $17.51 | $19.42 | +3.35% | 4,253,918 |
| Oct 2006 | $17.68 | $20.75 | $17.49 | $18.79 | +5.80% | 2,562,131 |
| Sep 2006 | $20.37 | $21.38 | $16.81 | $17.76 | -11.99% | 3,782,555 |
| Aug 2006 | $21.77 | $23.88 | $19.46 | $20.18 | -7.69% | 3,699,436 |
| Jul 2006 | $24.74 | $25.64 | $19.80 | $21.86 | -12.03% | 2,347,718 |
| Jun 2006 | $24.41 | $25.22 | $22.41 | $24.85 | +2.35% | 2,786,230 |
| May 2006 | $25.50 | $26.83 | $23.69 | $24.28 | -4.78% | 2,815,317 |
| Apr 2006 | $22.59 | $26.26 | $21.77 | $25.50 | +12.78% | 2,927,486 |
| Mar 2006 | $21.75 | $22.68 | $19.19 | $22.61 | +4.19% | 3,499,372 |
| Feb 2006 | $20.99 | $22.20 | $19.48 | $21.70 | +2.65% | 2,565,080 |
| Jan 2006 | $19.59 | $21.20 | $19.31 | $21.14 | – | 2,443,466 |
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% |