The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, OWL:
29 Aug 2025
LAST:
18.52
CHANGE:
0.17
OPEN:
18.70
HIGH:
18.70
ASK:
0.00
VOLUME:
5.95M
CHG(%):
0.91
PREV:
18.69
LOW:
18.46
BID:
0.00
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
18.70
18.70
18.46
18.52
5.95M
28 Aug 25
18.72
18.98
18.66
18.69
3.93M
27 Aug 25
18.69
18.93
18.57
18.59
5M
26 Aug 25
18.55
18.79
18.52
18.67
3.42M
25 Aug 25
18.79
18.87
18.60
18.60
3.3M
22 Aug 25
18.98
19.27
18.64
18.80
4.27M
21 Aug 25
18.43
18.63
18.41
18.56
4.31M
20 Aug 25
18.73
18.85
18.34
18.57
4.92M
19 Aug 25
19.21
19.35
18.79
18.83
5.17M
18 Aug 25
18.93
19.21
18.87
19.17
5.33M
COMPANY PROFILE
Name:
About:
Blue Owl Capital Inc. operates as an alternative asset manager in the United States. The company offers permanent capital base solutions that enables it to offer holistic framework of capital solutions to middle market companies, large alternative asset managers, and corporate real estate owners and tenants. It also provides private financing solutions, such as direct lending products comprising diversified, technology, first lien, and opportunistic lending to middle-market companies; alternative credit; investment grade credit; liquid credit; and other credit solutions. In addition, the company offers GP strategic capital products, which offers capital solutions, including GP minority stakes, GP debt financing, and professional sports minority stakes; and real estate products that focuses on acquiring triple net lease real estate by investment grade or creditworthy tenants, as well as real estate debt finance through net lease and real estate credit. It offers its solutions through permanent capital vehicles and long-dated private funds. Blue Owl Capital Inc. is headquartered in New York, New York.
Industry:
Asset Management
Address:
399 Park Avenue, New York, NY, United States, 10022
Website:
https://www.blueowl.com
CUSIP:
09581B103
CIK:
0001823945
ISIN:
US09581B1035
FIGI:
BBG00XV417R8
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
170.91
DivYield:
0.04
Div/Share:
0.81
PtB:
5.21
PtS:
11.12
EBITDA:
1.14B
Shares:
651.09M
Market Cap:
12.058B
TECHNICAL INDICATORS
MA5:
18.61
MA10:
18.70
MA20:
19.14
MA50:
19.37
MA100:
18.93
MA200:
20.74
RSI14:
32.17
WPR14:
-100.00
MTM14:
-1.80
ROC14:
-0.09
ATR:
0.49
Week High:
19.27
Week Low:
18.46
Month High:
20.58
Month Low:
18.12
Year High:
26.73
Year Low:
14.55
Volatility:
2.91
RECENT DIVIDENDS
Date
Amount
14 Aug 2025
$0.23
14 May 2025
$0.23
19 Feb 2025
$0.18
08 Nov 2024
$0.18
21 Aug 2024
$0.18
20 May 2024
$0.18
22 Feb 2024
$0.14
17 Nov 2023
$0.14
18 Aug 2023
$0.14
18 May 2023
$0.14