Stockscreener 앱 받기
19.75
4.28%
0.81
시장 영업 전:
19.76
0.01
+0.05%
Blue Owl Capital Inc 주식 (OWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-06 | $19.67 | $19.35 | $0.32 | 3,925,963.0 | +0.98% |
| 2025-08-05 | $19.58 | $19.00 | $0.575 | 4,270,148.0 | +0.00% |
| 2025-08-04 | $19.57 | $18.90 | $0.665 | 4,721,068.0 | +2.71% |
| 2025-08-01 | $18.97 | $18.12 | $0.85 | 12,139,560.0 | -2.64% |
| 2025-07-31 | $20.05 | $18.93 | $1.12 | 14,256,557.0 | -0.82% |
| 2025-07-30 | $20.05 | $19.41 | $0.645 | 5,978,280.0 | -1.71% |
| 2025-07-29 | $20.02 | $19.54 | $0.48 | 5,293,372.0 | +0.20% |
| 2025-07-28 | $20.14 | $19.72 | $0.42 | 4,844,296.0 | -1.05% |
| 2025-07-25 | $20.30 | $19.58 | $0.72 | 8,923,676.0 | -1.43% |
| 2025-07-24 | $20.68 | $20.29 | $0.39 | 4,601,020.0 | -0.54% |
| 2025-07-23 | $20.44 | $20.23 | $0.21 | 4,626,836.0 | +2.36% |
| 2025-07-22 | $20.16 | $19.74 | $0.42 | 6,537,462.0 | -0.35% |
| 2025-07-21 | $20.90 | $20.00 | $0.90 | 5,034,786.0 | -2.86% |
| 2025-07-18 | $20.99 | $20.41 | $0.58 | 7,203,641.0 | -0.91% |
| 2025-07-17 | $21.08 | $20.16 | $0.92 | 12,180,429.0 | +3.07% |
| 2025-07-16 | $20.19 | $18.95 | $1.24 | 10,876,069.0 | +7.28% |
| 2025-07-15 | $19.40 | $18.81 | $0.59 | 6,591,547.0 | -2.18% |
| 2025-07-14 | $19.35 | $18.82 | $0.5299 | 7,149,590.0 | +1.69% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.92 | $18.12 | $1.80 | 49,753,280.0 | +2.07% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):