Stockscreener 앱 받기
13.09
4.17%
-0.57
시간 외 거래:
13.30
0.21
+1.60%
Blue Owl Capital Corp 주식 (OBDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-04-04 | $14.06 | $13.23 | $0.8264 | 11,210,625.0 | -7.64% |
| 2025-04-03 | $14.62 | $14.38 | $0.2448 | 5,956,499.0 | -2.57% |
| 2025-04-02 | $14.82 | $14.67 | $0.1539 | 2,040,161.0 | -0.14% |
| 2025-04-01 | $14.86 | $14.64 | $0.215 | 3,001,048.0 | +0.95% |
| 2025-03-31 | $14.68 | $14.36 | $0.32 | 3,267,408.0 | -2.53% |
| 2025-03-28 | $15.31 | $14.96 | $0.3506 | 3,045,552.0 | -1.76% |
| 2025-03-27 | $15.31 | $15.10 | $0.21 | 2,989,001.0 | +0.46% |
| 2025-03-26 | $15.28 | $15.17 | $0.109 | 2,420,406.0 | +0.46% |
| 2025-03-25 | $15.36 | $15.07 | $0.29 | 3,677,173.0 | -0.52% |
| 2025-03-24 | $15.26 | $15.03 | $0.23 | 5,570,009.0 | +1.80% |
| 2025-03-21 | $15.12 | $14.96 | $0.16 | 10,685,480.0 | -0.60% |
| 2025-03-20 | $15.21 | $15.02 | $0.185 | 3,786,590.0 | +0.53% |
| 2025-03-19 | $15.12 | $14.91 | $0.21 | 6,661,470.0 | +0.47% |
| 2025-03-18 | $14.99 | $14.80 | $0.19 | 4,161,050.0 | +0.13% |
| 2025-03-17 | $14.98 | $14.54 | $0.4401 | 7,444,993.0 | +3.47% |
| 2025-03-14 | $14.45 | $14.17 | $0.275 | 2,618,893.0 | +2.27% |
| 2025-03-13 | $14.60 | $14.07 | $0.525 | 4,194,678.0 | -2.09% |
| 2025-03-12 | $14.72 | $14.34 | $0.38 | 5,627,832.0 | -0.83% |
| 2025-03-11 | $14.84 | $14.43 | $0.41 | 7,711,325.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $14.86 | $12.11 | $2.75 | 59,516,574.0 | -10.71% |
| 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% |
4.03%
자본화:
|
볼륨(24시간):