Stockscreener 앱 받기
10.99
1.79%
-0.20
Blue Owl Capital Corp 주식 (OBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-17 | $11.29 | $10.96 | $0.325 | 3,098,170.0 | -1.79% |
| 2026-07-16 | $11.22 | $11.04 | $0.18 | 3,914,306.0 | +0.81% |
| 2026-07-15 | $11.27 | $11.05 | $0.215 | 5,616,031.0 | +1.00% |
| 2026-07-14 | $11.07 | $10.91 | $0.1593 | 3,196,548.0 | +1.20% |
| 2026-07-13 | $11.09 | $10.86 | $0.23 | 3,181,551.0 | -0.91% |
| 2026-07-10 | $11.10 | $10.86 | $0.235 | 3,614,486.0 | +2.05% |
| 2026-07-09 | $10.81 | $10.70 | $0.115 | 2,301,292.0 | -0.19% |
| 2026-07-08 | $10.85 | $10.67 | $0.18 | 4,267,266.0 | -0.65% |
| 2026-07-07 | $11.09 | $10.79 | $0.30 | 2,844,299.0 | -0.82% |
| 2026-07-06 | $11.04 | $10.82 | $0.215 | 4,350,373.0 | +0.92% |
| 2026-07-02 | $10.98 | $10.76 | $0.22 | 2,832,467.0 | +0.19% |
| 2026-07-01 | $10.99 | $10.76 | $0.235 | 4,578,354.0 | -0.64% |
| 2026-06-30 | $11.00 | $10.80 | $0.20 | 3,537,610.0 | -2.51% |
| 2026-06-29 | $11.19 | $10.87 | $0.3151 | 3,972,204.0 | +3.05% |
| 2026-06-26 | $10.90 | $10.65 | $0.25 | 4,103,124.0 | +1.31% |
| 2026-06-25 | $10.79 | $10.60 | $0.19 | 3,530,424.0 | -0.37% |
| 2026-06-24 | $10.85 | $10.70 | $0.155 | 3,841,365.0 | -0.74% |
| 2026-06-23 | $10.90 | $10.70 | $0.20 | 3,638,121.0 | +0.09% |
| 2026-06-22 | $11.07 | $10.78 | $0.2904 | 2,765,506.0 | -0.74% |
| 2026-06-18 | $10.95 | $10.82 | $0.125 | 8,168,224.0 | +0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $11.29 | $10.67 | $0.62 | 46,893,313.0 | +1.10% |
| 2026-06 | $11.52 | $10.60 | $0.92 | 78,002,050.0 | -3.46% |
| 2026-05 | $11.98 | $10.91 | $1.07 | 73,543,219.0 | -3.92% |
| 2026-04 | $11.88 | $10.52 | $1.36 | 93,796,040.0 | +5.97% |
| 2026-03 | $11.87 | $10.62 | $1.25 | 148,234,494.0 | -2.04% |
| 2026-02 | $12.10 | $10.70 | $1.40 | 165,738,625.0 | -5.92% |
| 2026-01 | $12.79 | $11.92 | $0.87 | 74,292,408.0 | -3.46% |
Blue Owl Capital Corp 주식 (OBDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.57 | $12.50 | $1.07 | 88,837,052.0 | -3.11% |
| 2025-11 | $13.24 | $11.64 | $1.60 | 137,796,247.0 | +1.15% |
| 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% |
0.20%
0.79%
자본화:
|
볼륨(24시간):