Blue Owl Capital Inc (OWL)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

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

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05-22	$10.38	$10.00	$0.385	15,718,742.0	-1.37%
2026-05-21	$10.23	$9.66	$0.5699	32,012,850.0	+4.83%
2026-05-20	$9.79	$9.22	$0.561	18,333,133.0	+3.18%
2026-05-19	$9.57	$9.32	$0.25	18,071,245.0	-0.63%
2026-05-18	$9.75	$9.39	$0.36	15,325,466.0	+0.32%
2026-05-15	$9.81	$9.45	$0.36	14,778,698.0	-3.57%
2026-05-14	$10.06	$9.73	$0.33	17,547,305.0	+0.41%
2026-05-13	$9.80	$9.35	$0.45	22,258,553.0	-2.30%
2026-05-12	$10.12	$9.71	$0.41	39,155,717.0	-0.79%
2026-05-11	$10.53	$9.98	$0.55	27,957,605.0	-4.55%
2026-05-08	$10.59	$10.09	$0.495	20,211,026.0	+2.03%
2026-05-07	$10.54	$10.17	$0.37	27,363,411.0	-1.80%
2026-05-06	$10.91	$10.35	$0.57	49,818,381.0	-1.95%
2026-05-05	$10.80	$10.03	$0.775	47,807,694.0	+6.23%
2026-05-04	$10.53	$10.05	$0.48	38,494,889.0	+1.40%
2026-05-01	$10.31	$9.68	$0.63	53,085,047.0	+2.36%
2026-04-30	$10.16	$9.00	$1.16	71,801,073.0	+9.80%
2026-04-29	$8.98	$8.74	$0.24	29,631,138.0	+0.23%
2026-04-28	$9.09	$8.78	$0.315	25,014,959.0	-0.67%

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) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-05	$10.91	$9.22	$1.69	473,658,504.0	+3.18%
2026-04	$10.33	$7.95	$2.38	660,374,439.0	+6.79%
2026-03	$10.82	$8.55	$2.27	706,804,601.0	-13.46%
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 Storia dei prezzi delle azioni (OWL) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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 Storia dei prezzi delle azioni (OWL) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
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%