Stockscreener 앱 받기
13.96
0.78%
-0.1101
Blue Owl Capital Corp 주식 (OBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.02 | $13.86 | $0.158 | 607,801.0 | -0.85% |
| 2025-05-02 | $14.11 | $13.91 | $0.195 | 2,634,508.0 | +1.52% |
| 2025-05-01 | $14.12 | $13.85 | $0.272 | 1,909,560.0 | -1.07% |
| 2025-04-30 | $14.08 | $13.76 | $0.3248 | 1,855,540.0 | -1.27% |
| 2025-04-29 | $14.32 | $14.03 | $0.2856 | 1,988,263.0 | -1.05% |
| 2025-04-28 | $14.41 | $14.23 | $0.175 | 1,858,626.0 | +0.56% |
| 2025-04-25 | $14.33 | $14.21 | $0.12 | 1,515,719.0 | +0.07% |
| 2025-04-24 | $14.28 | $13.94 | $0.335 | 1,661,622.0 | +1.79% |
| 2025-04-23 | $14.38 | $13.94 | $0.44 | 2,900,604.0 | +1.52% |
| 2025-04-22 | $13.91 | $13.61 | $0.30 | 2,797,195.0 | +2.22% |
| 2025-04-21 | $13.79 | $13.36 | $0.4259 | 2,387,145.0 | -2.60% |
| 2025-04-17 | $13.96 | $13.58 | $0.38 | 2,897,799.0 | +2.37% |
| 2025-04-16 | $13.79 | $13.48 | $0.305 | 3,625,086.0 | -1.31% |
| 2025-04-15 | $13.74 | $13.32 | $0.42 | 4,416,925.0 | +2.16% |
| 2025-04-14 | $13.59 | $13.27 | $0.32 | 5,566,292.0 | +1.05% |
| 2025-04-11 | $13.47 | $12.89 | $0.58 | 7,451,190.0 | +1.45% |
| 2025-04-10 | $13.60 | $12.90 | $0.695 | 5,416,843.0 | -4.17% |
| 2025-04-09 | $13.84 | $12.11 | $1.73 | 9,268,791.0 | +9.46% |
| 2025-04-08 | $13.36 | $12.32 | $1.04 | 8,288,510.0 | -2.73% |
| 2025-04-07 | $13.42 | $12.46 | $0.96 | 8,917,254.0 | -3.53% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $14.12 | $13.85 | $0.272 | 5,151,869.0 | -0.43% |
| 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% |
0.74%
0.31%
자본화:
|
볼륨(24시간):