Stockscreener 앱 받기
17.79
1.44%
-0.26
시간 외 거래:
17.73
-0.06
-0.34%
Blue Owl Capital Inc 주식 (OWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $18.32 | $17.25 | $1.07 | 16,051,172.0 | -1.44% |
| 2025-09-04 | $18.05 | $17.75 | $0.30 | 18,724,306.0 | +0.78% |
| 2025-09-03 | $18.40 | $17.64 | $0.76 | 9,590,445.0 | -2.87% |
| 2025-09-02 | $18.48 | $17.84 | $0.64 | 7,779,903.0 | -0.43% |
| 2025-08-29 | $18.70 | $18.45 | $0.245 | 6,250,869.0 | -0.91% |
| 2025-08-28 | $18.98 | $18.66 | $0.32 | 3,923,450.0 | +0.54% |
| 2025-08-27 | $18.93 | $18.57 | $0.3608 | 4,888,261.0 | -0.43% |
| 2025-08-26 | $18.79 | $18.52 | $0.269 | 3,413,953.0 | +0.38% |
| 2025-08-25 | $18.86 | $18.60 | $0.265 | 3,301,110.0 | -1.06% |
| 2025-08-22 | $19.27 | $18.64 | $0.63 | 4,241,093.0 | +1.29% |
| 2025-08-21 | $18.63 | $18.41 | $0.22 | 4,310,026.0 | -0.05% |
| 2025-08-20 | $18.85 | $18.34 | $0.51 | 4,912,057.0 | -1.38% |
| 2025-08-19 | $19.35 | $18.79 | $0.56 | 5,171,598.0 | -1.77% |
| 2025-08-18 | $19.21 | $18.87 | $0.3435 | 5,333,101.0 | +0.68% |
| 2025-08-15 | $19.84 | $18.96 | $0.875 | 7,426,601.0 | -3.15% |
| 2025-08-14 | $20.00 | $19.46 | $0.535 | 8,632,369.0 | -1.90% |
| 2025-08-13 | $20.48 | $19.78 | $0.705 | 13,459,506.0 | -1.38% |
| 2025-08-12 | $20.58 | $19.87 | $0.71 | 9,111,506.0 | +2.89% |
| 2025-08-11 | $19.82 | $19.36 | $0.455 | 5,680,138.0 | +0.00% |
| 2025-08-08 | $19.92 | $19.08 | $0.84 | 8,940,528.0 | +4.28% |
| 2025-08-07 | $19.92 | $18.73 | $1.19 | 6,815,485.0 | -3.07% |
Blue Owl Capital Inc 주식 (OWL) 연도별 가격 이력
이 심층 분석에서는 Blue Owl Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blue Owl Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $18.48 | $17.25 | $1.23 | 68,196,998.0 | -3.94% |
| 2025-08 | $20.58 | $18.12 | $2.46 | 130,868,390.0 | -4.29% |
| 2025-07 | $21.08 | $18.80 | $2.28 | 147,844,767.0 | +0.73% |
| 2025-06 | $19.78 | $18.07 | $1.71 | 160,005,527.0 | +2.84% |
| 2025-05 | $20.26 | $17.74 | $2.52 | 156,576,458.0 | +0.81% |
| 2025-04 | $21.18 | $14.55 | $6.63 | 240,752,602.0 | -7.53% |
| 2025-03 | $21.89 | $18.20 | $3.69 | 159,422,753.0 | -6.92% |
| 2025-02 | $25.89 | $20.11 | $5.79 | 117,322,269.0 | -17.22% |
| 2025-01 | $26.73 | $21.94 | $4.79 | 126,683,346.0 | +11.82% |
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.00 | $22.71 | $2.29 | 118,915,788.0 | -1.43% |
| 2024-11 | $25.03 | $20.94 | $4.09 | 133,263,065.0 | +6.13% |
| 2024-10 | $24.17 | $18.93 | $5.24 | 130,177,521.0 | +15.50% |
| 2024-09 | $19.49 | $16.05 | $3.44 | 95,585,261.0 | +9.75% |
| 2024-08 | $19.05 | $15.18 | $3.88 | 133,095,520.0 | -7.50% |
| 2024-07 | $20.13 | $16.73 | $3.39 | 106,819,877.0 | +7.44% |
| 2024-06 | $18.24 | $16.62 | $1.62 | 141,902,633.0 | -1.33% |
| 2024-05 | $19.78 | $17.73 | $2.05 | 135,772,363.0 | -4.76% |
| 2024-04 | $19.87 | $17.85 | $2.02 | 81,781,884.0 | +0.16% |
| 2024-03 | $19.15 | $17.13 | $2.02 | 78,407,625.0 | +5.01% |
| 2024-02 | $18.33 | $15.26 | $3.07 | 119,482,038.0 | +15.57% |
| 2024-01 | $16.08 | $14.37 | $1.71 | 80,037,481.0 | +4.30% |
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.26 | $13.01 | $2.25 | 117,849,380.0 | +10.53% |
| 2023-11 | $14.02 | $12.24 | $1.78 | 80,928,696.0 | +9.33% |
| 2023-10 | $13.88 | $12.11 | $1.77 | 116,731,402.0 | -4.86% |
| 2023-09 | $13.36 | $11.54 | $1.82 | 120,126,515.0 | +8.45% |
| 2023-08 | $12.53 | $10.64 | $1.88 | 62,120,184.0 | -3.00% |
| 2023-07 | $12.59 | $10.85 | $1.74 | 54,935,145.0 | +5.75% |
| 2023-06 | $11.77 | $9.84 | $1.93 | 88,523,156.0 | +13.66% |
| 2023-05 | $11.62 | $9.70 | $1.92 | 64,628,416.0 | -8.97% |
| 2023-04 | $11.33 | $10.44 | $0.89 | 56,559,647.0 | +1.62% |
| 2023-03 | $12.72 | $9.83 | $2.89 | 105,832,419.0 | -10.21% |
| 2023-02 | $14.04 | $12.20 | $1.84 | 79,744,708.0 | -1.91% |
| 2023-01 | $12.82 | $9.87 | $2.95 | 57,592,665.0 | +18.68% |
0.97%
자본화:
|
볼륨(24시간):