Blue Owl Capital Inc.
OWLNYSEFinancial Services● Active
$9.80
$-0.39(-3.83%)
Market Cap$15.3B
P/E Ratio—
52W High$21.08
52W Low$7.95
Blue Owl Capital Inc.（OWL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
owl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.73
Jan 24, 2025
-63.3% from here
5-Year Low5Y
$7.95
Apr 2, 2026
+23.3% from low
IPO Priceadj.
$10.20
Dec 14, 2020
-3.9% since IPO
1 Year Ago
$19.19
Jun 9, 2025
-48.9% in 1Y
5 Years Ago
$16.06
Jun 8, 2021
-39.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OWL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $10.12 | $10.17 | $9.61 | $9.80 | $9.80 | 29.4M | -3.16% |
| Jun 4, 2026 | $9.74 | $10.50 | $9.74 | $10.19 | $10.19 | 43.9M | +4.62% |
| Jun 3, 2026 | $9.68 | $9.81 | $9.55 | $9.69 | $9.69 | 32.0M | +0.10% |
| Jun 2, 2026 | $10.44 | $10.44 | $10.02 | $10.07 | $10.07 | 28.0M | -3.54% |
| Jun 1, 2026 | $10.28 | $10.74 | $10.18 | $10.47 | $10.47 | 21.6M | +1.85% |
| May 29, 2026 | $9.94 | $10.39 | $9.89 | $10.28 | $10.28 | 25.6M | +3.42% |
| May 28, 2026 | $10.05 | $10.10 | $9.81 | $9.93 | $9.93 | 17.4M | -1.19% |
| May 27, 2026 | $10.14 | $10.45 | $10.09 | $10.13 | $10.13 | 19.0M | -0.10% |
| May 26, 2026 | $10.01 | $10.22 | $9.99 | $10.10 | $10.10 | 10.9M | +0.90% |
| May 22, 2026 | $10.17 | $10.39 | $10.00 | $10.06 | $10.06 | 15.7M | -1.08% |
| May 21, 2026 | $9.71 | $10.23 | $9.66 | $10.20 | $10.20 | 32.1M | +5.05% |
| May 20, 2026 | $9.48 | $9.79 | $9.22 | $9.73 | $9.73 | 18.3M | +2.64% |
| May 19, 2026 | $9.51 | $9.57 | $9.32 | $9.43 | $9.43 | 18.1M | -0.84% |
| May 18, 2026 | $9.45 | $9.75 | $9.39 | $9.49 | $9.49 | 15.5M | +0.42% |
| May 15, 2026 | $9.75 | $9.81 | $9.45 | $9.46 | $9.46 | 14.8M | -2.97% |
| May 14, 2026 | $9.89 | $10.06 | $9.73 | $9.81 | $9.81 | 17.6M | -0.81% |
| May 13, 2026 | $9.72 | $9.80 | $9.35 | $9.77 | $9.77 | 22.3M | +0.51% |
| May 12, 2026 | $10.07 | $10.12 | $9.71 | $10.00 | $10.00 | 39.2M | -0.70% |
| May 11, 2026 | $10.49 | $10.53 | $9.98 | $10.08 | $10.08 | 28.0M | -3.91% |
| May 8, 2026 | $10.40 | $10.59 | $10.09 | $10.56 | $10.56 | 20.2M | +1.54% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OWL
Jan 1 → Dec 31 · 6 years2026-34.9%$15.05 → $9.80
-34.9%
2025-36.2%$23.40 → $14.94
-36.2%
2024+57.8%$14.74 → $23.26
+57.8%
2023+41.8%$10.51 → $14.90
+41.8%
2022-28.6%$14.84 → $10.60
-28.6%
2021-8.1%$16.23 → $14.91
-8.1%
Best Year2024 · +57.8%
Worst Year2025 · -36.2%
Positive Years2 / 6
Avg Annual Return-1.4%
6Y Total Return-39.6%
6Y CAGR~-8.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in OWL?
If you invested $1,000 in OWL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$961
Total Return-3.9%
CAGR~-0.7% / yr
Profit$-39
Based on Dec 14, 2020 · $10.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Blue Owl Capital Inc.（OWL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OWL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OWL 历史股价FMP 日线复权 OHLCV