Stockscreener 앱 받기
9.12
0.11%
0.010
시간 외 거래:
9.17
0.05
+0.55%
Blue Owl Capital Inc 주식 (OWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $9.21 | $8.89 | $0.3193 | 23,856,690.0 | +0.11% |
| 2026-03-18 | $9.38 | $9.00 | $0.38 | 36,869,571.0 | -0.44% |
| 2026-03-17 | $9.38 | $8.93 | $0.445 | 43,912,237.0 | +4.45% |
| 2026-03-16 | $8.93 | $8.55 | $0.3793 | 32,806,381.0 | +0.11% |
| 2026-03-13 | $8.91 | $8.65 | $0.26 | 31,635,070.0 | +1.63% |
| 2026-03-12 | $9.02 | $8.58 | $0.4389 | 50,959,929.0 | -4.55% |
| 2026-03-11 | $9.54 | $8.82 | $0.72 | 51,605,426.0 | -4.65% |
| 2026-03-10 | $9.92 | $9.37 | $0.55 | 33,606,834.0 | -3.57% |
| 2026-03-09 | $9.89 | $9.54 | $0.355 | 31,124,347.0 | -0.81% |
| 2026-03-06 | $10.05 | $9.69 | $0.365 | 35,446,180.0 | -5.09% |
| 2026-03-05 | $10.70 | $10.25 | $0.45 | 32,693,441.0 | +0.77% |
| 2026-03-04 | $10.54 | $10.10 | $0.445 | 31,777,431.0 | +0.68% |
| 2026-03-03 | $10.54 | $9.73 | $0.805 | 57,651,785.0 | -3.84% |
| 2026-03-02 | $10.82 | $10.08 | $0.738 | 40,536,629.0 | +1.23% |
| 2026-02-27 | $11.00 | $10.50 | $0.50 | 47,461,567.0 | -5.97% |
| 2026-02-26 | $11.70 | $10.83 | $0.8651 | 45,046,863.0 | -1.15% |
| 2026-02-25 | $11.46 | $10.47 | $0.99 | 55,276,829.0 | +5.78% |
| 2026-02-24 | $10.89 | $10.08 | $0.81 | 65,785,818.0 | +2.78% |
| 2026-02-23 | $10.82 | $10.23 | $0.595 | 49,788,791.0 | -3.42% |
| 2026-02-20 | $11.53 | $10.51 | $1.02 | 58,034,334.0 | -6.65% |
| 2026-02-19 | $11.84 | $11.04 | $0.798 | 61,286,949.0 | -5.93% |
| 2026-02-18 | $12.34 | $12.05 | $0.29 | 12,605,927.0 | +1.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $10.82 | $8.55 | $2.27 | 558,338,641.0 | -13.55% |
| 2026-02 | $13.61 | $10.08 | $3.53 | 799,915,147.0 | -22.65% |
| 2026-01 | $16.16 | $13.45 | $2.71 | 241,928,177.0 | -8.70% |
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $14.73 | $2.27 | 265,932,921.0 | -0.07% |
| 2025-11 | $16.34 | $13.25 | $3.09 | 304,629,405.0 | -4.88% |
| 2025-10 | $17.33 | $15.37 | $1.96 | 330,648,694.0 | -6.85% |
| 2025-09 | $19.29 | $16.30 | $2.99 | 203,980,988.0 | -8.59% |
| 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% |
0.67%
0.12%
자본화:
|
볼륨(24시간):