Stockscreener 앱 받기
14.34
0.14%
-0.02
시간 외 거래:
14.44
0.10
+0.70%
Blue Owl Capital Corp 주식 (OBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.44 | $14.25 | $0.1899 | 1,996,377.0 | -0.14% |
| 2025-09-04 | $14.37 | $14.20 | $0.17 | 2,293,941.0 | +0.98% |
| 2025-09-03 | $14.32 | $14.18 | $0.1355 | 3,049,190.0 | -0.07% |
| 2025-09-02 | $14.36 | $14.17 | $0.19 | 3,064,595.0 | -0.77% |
| 2025-08-29 | $14.35 | $14.21 | $0.14 | 1,571,030.0 | +0.84% |
| 2025-08-28 | $14.26 | $14.09 | $0.17 | 2,466,866.0 | +0.07% |
| 2025-08-27 | $14.27 | $14.11 | $0.1598 | 2,007,907.0 | +0.28% |
| 2025-08-26 | $14.20 | $14.09 | $0.11 | 2,033,170.0 | +0.43% |
| 2025-08-25 | $14.33 | $14.08 | $0.25 | 2,148,363.0 | -1.05% |
| 2025-08-22 | $14.31 | $14.10 | $0.215 | 2,591,989.0 | +1.35% |
| 2025-08-21 | $14.15 | $14.04 | $0.115 | 3,170,780.0 | -0.57% |
| 2025-08-20 | $14.28 | $14.06 | $0.215 | 2,655,331.0 | -0.28% |
| 2025-08-19 | $14.37 | $14.15 | $0.2161 | 2,604,589.0 | +0.21% |
| 2025-08-18 | $14.20 | $14.12 | $0.08 | 2,290,841.0 | +0.21% |
| 2025-08-15 | $14.38 | $14.12 | $0.2599 | 3,039,551.0 | -1.19% |
| 2025-08-14 | $14.35 | $14.24 | $0.11 | 2,642,821.0 | -0.56% |
| 2025-08-13 | $14.42 | $14.30 | $0.115 | 3,124,105.0 | +0.70% |
| 2025-08-12 | $14.32 | $14.09 | $0.23 | 2,628,955.0 | +1.35% |
| 2025-08-11 | $14.24 | $14.04 | $0.2003 | 1,852,593.0 | -0.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $14.44 | $14.17 | $0.2699 | 12,400,480.0 | +0.00% |
| 2025-08 | $14.53 | $13.91 | $0.62 | 52,979,215.0 | +0.42% |
| 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% |
0.97%
자본화:
|
볼륨(24시간):