Stockscreener 앱 받기
13.05
0.23%
0.03
시장 영업 전:
12.96
-0.09
-0.69%
Blue Owl Capital Corp 주식 (OBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $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% |
| 2025-10-27 | $13.24 | $12.98 | $0.2558 | 4,562,677.0 | +1.30% |
| 2025-10-24 | $13.14 | $12.96 | $0.18 | 4,240,563.0 | +0.23% |
| 2025-10-23 | $13.06 | $12.87 | $0.195 | 6,449,050.0 | +0.31% |
| 2025-10-22 | $13.03 | $12.86 | $0.17 | 4,897,949.0 | +0.00% |
| 2025-10-21 | $13.08 | $12.70 | $0.38 | 4,871,606.0 | +2.05% |
| 2025-10-20 | $12.79 | $12.62 | $0.17 | 4,882,270.0 | +0.79% |
| 2025-10-17 | $12.69 | $12.48 | $0.205 | 6,801,965.0 | +0.48% |
| 2025-10-16 | $12.92 | $12.50 | $0.42 | 5,507,814.0 | -2.56% |
| 2025-10-15 | $13.08 | $12.78 | $0.2975 | 6,744,624.0 | +0.00% |
| 2025-10-14 | $12.91 | $12.37 | $0.5383 | 7,916,793.0 | +2.96% |
| 2025-10-13 | $12.56 | $12.19 | $0.375 | 5,291,668.0 | +3.05% |
| 2025-10-10 | $12.31 | $12.04 | $0.27 | 9,129,997.0 | -0.82% |
| 2025-10-09 | $12.47 | $12.14 | $0.325 | 5,890,974.0 | -1.61% |
| 2025-10-08 | $12.65 | $12.40 | $0.25 | 5,309,328.0 | -0.88% |
| 2025-10-07 | $12.69 | $12.37 | $0.3154 | 6,217,472.0 | +0.00% |
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 | $12.85 | $0.245 | 7,004,616.0 | +0.23% |
| 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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):