Stockscreener 앱 받기
14.17
0.64%
0.09
시장 영업 전:
14.18
0.010
+0.07%
Blue Owl Capital Corp 주식 (OBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.27 | $14.08 | $0.19 | 2,547,986.0 | +0.64% |
| 2025-08-07 | $14.53 | $14.06 | $0.465 | 3,173,352.0 | -0.21% |
| 2025-08-06 | $14.29 | $14.11 | $0.18 | 2,460,588.0 | -0.56% |
| 2025-08-05 | $14.22 | $13.92 | $0.30 | 2,497,607.0 | +0.71% |
| 2025-08-04 | $14.19 | $14.04 | $0.1488 | 2,429,130.0 | +0.07% |
| 2025-08-01 | $14.20 | $13.91 | $0.29 | 3,041,661.0 | -1.40% |
| 2025-07-31 | $14.48 | $14.26 | $0.22 | 2,328,643.0 | -0.90% |
| 2025-07-30 | $14.65 | $14.32 | $0.325 | 2,180,783.0 | -0.96% |
| 2025-07-29 | $14.65 | $14.34 | $0.31 | 2,630,512.0 | -0.41% |
| 2025-07-28 | $14.85 | $14.60 | $0.25 | 2,154,643.0 | -1.62% |
| 2025-07-25 | $14.89 | $14.77 | $0.125 | 2,347,303.0 | -0.20% |
| 2025-07-24 | $14.98 | $14.80 | $0.175 | 3,309,075.0 | -0.47% |
| 2025-07-23 | $14.95 | $14.89 | $0.06 | 1,223,400.0 | +0.47% |
| 2025-07-22 | $14.93 | $14.80 | $0.13 | 1,937,930.0 | +0.40% |
| 2025-07-21 | $15.15 | $14.79 | $0.36 | 4,100,088.0 | -1.79% |
| 2025-07-18 | $15.19 | $15.05 | $0.135 | 1,896,730.0 | -0.07% |
| 2025-07-17 | $15.14 | $14.89 | $0.245 | 2,974,404.0 | +1.00% |
| 2025-07-16 | $14.96 | $14.69 | $0.27 | 2,661,526.0 | +1.08% |
| 2025-07-15 | $14.89 | $14.76 | $0.135 | 3,583,876.0 | -0.07% |
| 2025-07-14 | $14.82 | $14.63 | $0.19 | 3,448,549.0 | +1.02% |
Blue Owl Capital Corp 주식 (OBDC) 연도별 가격 이력
이 심층 분석에서는 Blue Owl Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OBDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blue Owl Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blue Owl Capital Corp 주식 (OBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.53 | $13.91 | $0.62 | 18,698,310.0 | -0.77% |
| 2025-07 | $15.19 | $14.21 | $0.97 | 58,627,105.0 | -0.42% |
| 2025-06 | $14.87 | $14.11 | $0.7574 | 44,523,504.0 | -2.12% |
| 2025-05 | $14.75 | $13.54 | $1.21 | 54,574,025.0 | +4.57% |
| 2025-04 | $14.86 | $12.11 | $2.75 | 95,021,737.0 | -4.43% |
| 2025-03 | $15.58 | $14.07 | $1.51 | 90,171,077.0 | -5.17% |
| 2025-02 | $15.73 | $14.76 | $0.97 | 61,411,065.0 | +2.32% |
| 2025-01 | $15.37 | $14.48 | $0.885 | 59,262,887.0 | -0.07% |
Blue Owl Capital Corp 주식 (OBDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.61 | $14.88 | $0.73 | 42,183,919.0 | +1.77% |
| 2024-11 | $15.32 | $14.54 | $0.785 | 35,412,379.0 | +1.20% |
| 2024-10 | $15.38 | $14.34 | $1.04 | 34,373,507.0 | +3.23% |
| 2024-09 | $15.14 | $14.39 | $0.7501 | 33,718,438.0 | -3.89% |
| 2024-08 | $15.57 | $13.98 | $1.59 | 53,366,431.0 | -2.32% |
| 2024-07 | $15.87 | $15.25 | $0.615 | 38,903,558.0 | +1.04% |
| 2024-06 | $16.91 | $15.28 | $1.63 | 40,286,944.0 | -8.90% |
| 2024-05 | $16.87 | $15.90 | $0.97 | 42,997,552.0 | +6.04% |
| 2024-04 | $16.02 | $15.20 | $0.8193 | 43,386,101.0 | +3.38% |
| 2024-03 | $15.54 | $14.93 | $0.615 | 43,210,276.0 | +1.99% |
| 2024-02 | $15.35 | $14.45 | $0.90 | 40,579,339.0 | +1.75% |
| 2024-01 | $15.18 | $14.50 | $0.68 | 37,576,420.0 | +0.41% |
Blue Owl Capital Corp 주식 (OBDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.27 | $14.59 | $0.675 | 38,506,726.0 | +0.68% |
| 2023-11 | $14.84 | $13.26 | $1.58 | 38,102,600.0 | +10.73% |
| 2023-10 | $13.96 | $12.99 | $0.975 | 35,655,066.0 | -4.40% |
| 2023-09 | $14.29 | $13.32 | $0.965 | 34,773,251.0 | +0.00% |
1.15%
자본화:
|
볼륨(24시간):