Stockscreener 앱 받기
12.65
2.51%
0.31
시장 영업 전:
12.66
0.010
+0.08%
Blue Owl Capital Corp 주식 (OBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $12.68 | $12.37 | $0.31 | 9,689,393.0 | +2.51% |
| 2025-11-21 | $12.46 | $12.03 | $0.435 | 12,183,367.0 | +2.58% |
| 2025-11-20 | $12.20 | $11.90 | $0.30 | 10,210,054.0 | +0.50% |
| 2025-11-19 | $12.22 | $11.64 | $0.572 | 13,027,322.0 | +1.87% |
| 2025-11-18 | $11.82 | $11.65 | $0.1665 | 10,336,503.0 | -0.93% |
| 2025-11-17 | $12.11 | $11.85 | $0.26 | 7,448,800.0 | -0.34% |
| 2025-11-14 | $11.93 | $11.79 | $0.1399 | 3,531,009.0 | -0.50% |
| 2025-11-13 | $12.18 | $11.89 | $0.285 | 6,686,628.0 | -1.16% |
| 2025-11-12 | $12.14 | $12.00 | $0.145 | 4,335,220.0 | +0.25% |
| 2025-11-11 | $12.14 | $11.94 | $0.1932 | 5,454,938.0 | -0.08% |
| 2025-11-10 | $12.25 | $11.93 | $0.32 | 5,097,782.0 | -0.49% |
| 2025-11-07 | $12.21 | $11.97 | $0.235 | 6,285,672.0 | +0.33% |
| 2025-11-06 | $12.48 | $11.94 | $0.5464 | 12,647,566.0 | -5.32% |
| 2025-11-05 | $12.90 | $12.63 | $0.27 | 4,955,513.0 | -1.01% |
| 2025-11-04 | $13.04 | $12.79 | $0.245 | 3,968,729.0 | -1.07% |
| 2025-11-03 | $13.09 | $12.85 | $0.245 | 3,502,308.0 | +0.23% |
| 2025-10-31 | $13.12 | $12.74 | $0.38 | 3,506,798.0 | +1.64% |
| 2025-10-30 | $13.01 | $12.70 | $0.31 | 5,451,715.0 | -1.91% |
| 2025-10-29 | $13.24 | $12.99 | $0.2405 | 3,511,263.0 | -1.36% |
| 2025-10-28 | $13.39 | $13.16 | $0.23 | 4,402,516.0 | +0.30% |
Blue Owl Capital Corp 주식 (OBDC) 연도별 가격 이력
이 심층 분석에서는 Blue Owl Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OBDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blue Owl Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blue Owl Capital Corp 주식 (OBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $13.09 | $11.64 | $1.45 | 129,050,197.0 | -2.84% |
| 2025-10 | $13.39 | $12.04 | $1.35 | 128,218,235.0 | +1.96% |
| 2025-09 | $14.44 | $12.65 | $1.79 | 76,363,873.0 | -10.95% |
| 2025-08 | $14.53 | $13.91 | $0.62 | 52,979,215.0 | +0.42% |
| 2025-07 | $15.19 | $14.21 | $0.97 | 58,627,105.0 | -0.42% |
| 2025-06 | $14.87 | $14.11 | $0.7574 | 44,523,504.0 | -2.12% |
| 2025-05 | $14.75 | $13.54 | $1.21 | 54,574,025.0 | +4.57% |
| 2025-04 | $14.86 | $12.11 | $2.75 | 95,021,737.0 | -4.43% |
| 2025-03 | $15.58 | $14.07 | $1.51 | 90,171,077.0 | -5.17% |
| 2025-02 | $15.73 | $14.76 | $0.97 | 61,411,065.0 | +2.32% |
| 2025-01 | $15.37 | $14.48 | $0.885 | 59,262,887.0 | -0.07% |
Blue Owl Capital Corp 주식 (OBDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.61 | $14.88 | $0.73 | 42,183,919.0 | +1.77% |
| 2024-11 | $15.32 | $14.54 | $0.785 | 35,412,379.0 | +1.20% |
| 2024-10 | $15.38 | $14.34 | $1.04 | 34,373,507.0 | +3.23% |
| 2024-09 | $15.14 | $14.39 | $0.7501 | 33,718,438.0 | -3.89% |
| 2024-08 | $15.57 | $13.98 | $1.59 | 53,366,431.0 | -2.32% |
| 2024-07 | $15.87 | $15.25 | $0.615 | 38,903,558.0 | +1.04% |
| 2024-06 | $16.91 | $15.28 | $1.63 | 40,286,944.0 | -8.90% |
| 2024-05 | $16.87 | $15.90 | $0.97 | 42,997,552.0 | +6.04% |
| 2024-04 | $16.02 | $15.20 | $0.8193 | 43,386,101.0 | +3.38% |
| 2024-03 | $15.54 | $14.93 | $0.615 | 43,210,276.0 | +1.99% |
| 2024-02 | $15.35 | $14.45 | $0.90 | 40,579,339.0 | +1.75% |
| 2024-01 | $15.18 | $14.50 | $0.68 | 37,576,420.0 | +0.41% |
Blue Owl Capital Corp 주식 (OBDC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.27 | $14.59 | $0.675 | 38,506,726.0 | +0.68% |
| 2023-11 | $14.84 | $13.26 | $1.58 | 38,102,600.0 | +10.73% |
| 2023-10 | $13.96 | $12.99 | $0.975 | 35,655,066.0 | -4.40% |
| 2023-09 | $14.29 | $13.32 | $0.965 | 34,773,251.0 | +0.00% |
0.10%
0.34%
자본화:
|
볼륨(24시간):