23.77
price down icon2.42%   -0.59
 
loading

Storico Dei Prezzi Delle Azioni Di Blue Owl Capital Inc (OWL)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-27 $24.57 $23.75 $0.82 9,037,561.0 -2.42%
2024-11-26 $24.52 $24.27 $0.245 4,177,242.0 -0.12%
2024-11-25 $25.03 $24.17 $0.86 8,412,187.0 -0.65%
2024-11-22 $24.70 $24.35 $0.35 4,496,401.0 +0.90%
2024-11-21 $24.62 $23.59 $1.04 8,908,526.0 +3.66%
2024-11-20 $23.84 $23.18 $0.6596 7,927,560.0 +0.30%
2024-11-19 $23.68 $22.50 $1.18 6,078,903.0 +1.39%
2024-11-18 $23.11 $22.51 $0.595 4,473,172.0 +2.17%
2024-11-15 $22.92 $22.41 $0.51 3,677,199.0 -0.53%
2024-11-14 $22.83 $22.31 $0.52 3,905,578.0 +1.11%
2024-11-13 $22.83 $22.41 $0.415 4,231,431.0 -1.66%
2024-11-12 $23.35 $22.77 $0.58 5,920,443.0 -1.55%
2024-11-11 $23.52 $22.89 $0.625 8,455,938.0 +1.31%
2024-11-08 $23.00 $22.48 $0.525 6,120,664.0 +0.70%
2024-11-07 $22.99 $22.60 $0.39 12,229,806.0 -2.82%
2024-11-06 $23.47 $22.44 $1.03 12,843,056.0 +9.81%
2024-11-05 $21.34 $21.02 $0.32 4,565,267.0 +1.62%
2024-11-04 $21.45 $20.94 $0.509 6,009,003.0 -2.24%
2024-11-01 $22.36 $21.33 $1.03 8,996,848.0 -4.07%
2024-10-31 $23.51 $21.40 $2.11 11,068,602.0 -3.20%
2024-10-30 $23.31 $22.96 $0.35 5,994,285.0 -0.73%
2024-10-29 $23.33 $22.68 $0.65 4,942,794.0 +1.00%

Blue Owl Capital Inc Stock (OWL) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Blue Owl Capital Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni OWL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Blue Owl Capital Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Blue Owl Capital Inc Storia dei prezzi delle azioni (OWL) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $25.03 $20.94 $4.09 139,504,346.0 +6.31%
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 Storia dei prezzi delle azioni (OWL) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

Blue Owl Capital Inc Storia dei prezzi delle azioni (OWL) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $12.01 $10.23 $1.78 74,394,897.0 -6.19%
2022-11 $13.83 $9.41 $4.42 96,102,895.0 +12.77%
2022-10 $10.17 $8.05 $2.12 82,385,453.0 +8.56%
2022-09 $11.83 $9.18 $2.65 59,084,655.0 -16.85%
2022-08 $13.10 $11.01 $2.09 72,469,900.0 -2.72%
2022-07 $11.53 $9.52 $2.01 42,330,687.0 +13.76%
2022-06 $13.06 $9.75 $3.31 105,678,365.0 -20.02%
2022-05 $12.71 $9.94 $2.78 60,183,596.0 +5.11%
2022-04 $14.70 $11.93 $2.77 54,473,918.0 -5.91%
2022-03 $13.05 $11.08 $1.97 41,914,273.0 +1.44%
2022-02 $13.39 $11.44 $1.96 45,011,876.0 +0.56%
2022-01 $15.05 $11.52 $3.53 41,347,121.0 -16.63%
$124.16
price up icon 0.17%
asset_management STT
$98.79
price down icon 0.02%
asset_management RJF
$170.10
price up icon 0.70%
$174.78
price down icon 2.26%
asset_management AMP
$571.91
price down icon 0.37%
asset_management BN
$61.37
price up icon 2.15%
Capitalizzazione:     |  Volume (24 ore):