Stockscreener 앱 받기
18.81
1.17%
0.23
Blue Owl Capital Inc 주식 (OWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $18.94 | $18.51 | $0.43 | 4,405,746.0 | +1.21% |
| 2025-06-17 | $18.80 | $18.43 | $0.375 | 6,180,346.0 | -1.59% |
| 2025-06-16 | $19.24 | $18.84 | $0.40 | 5,339,764.0 | +0.96% |
| 2025-06-13 | $19.00 | $18.59 | $0.41 | 5,574,477.0 | -2.71% |
| 2025-06-12 | $19.22 | $18.84 | $0.38 | 5,228,309.0 | +0.26% |
| 2025-06-11 | $19.43 | $19.11 | $0.33 | 7,369,498.0 | +0.58% |
| 2025-06-10 | $19.32 | $18.86 | $0.47 | 7,695,518.0 | -0.68% |
| 2025-06-09 | $19.42 | $19.10 | $0.32 | 6,561,835.0 | -0.36% |
| 2025-06-06 | $19.47 | $19.12 | $0.345 | 7,106,255.0 | +1.26% |
| 2025-06-05 | $19.15 | $18.84 | $0.305 | 11,552,918.0 | -0.05% |
| 2025-06-04 | $19.14 | $18.82 | $0.325 | 11,307,682.0 | +1.60% |
| 2025-06-03 | $18.81 | $18.34 | $0.47 | 7,630,703.0 | +0.97% |
| 2025-06-02 | $18.71 | $18.18 | $0.53 | 14,526,819.0 | -0.70% |
| 2025-05-30 | $18.78 | $18.30 | $0.485 | 8,435,233.0 | -0.37% |
| 2025-05-29 | $19.05 | $18.60 | $0.45 | 5,965,177.0 | -0.16% |
| 2025-05-28 | $18.94 | $18.56 | $0.3756 | 4,666,778.0 | +0.32% |
| 2025-05-27 | $18.84 | $18.38 | $0.4599 | 7,083,713.0 | +2.46% |
| 2025-05-23 | $18.35 | $17.74 | $0.61 | 4,342,195.0 | +0.22% |
| 2025-05-22 | $18.41 | $17.93 | $0.475 | 7,614,157.0 | +0.55% |
| 2025-05-21 | $18.85 | $18.08 | $0.77 | 9,355,307.0 | -4.83% |
| 2025-05-20 | $19.57 | $18.94 | $0.63 | 10,526,544.0 | -1.85% |
Blue Owl Capital Inc 주식 (OWL) 연도별 가격 이력
이 심층 분석에서는 Blue Owl Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Blue Owl Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $19.47 | $18.18 | $1.29 | 100,479,870.0 | +0.67% |
| 2025-05 | $20.26 | $17.74 | $2.52 | 156,576,458.0 | +0.81% |
| 2025-04 | $21.18 | $14.55 | $6.63 | 240,752,602.0 | -7.53% |
| 2025-03 | $21.89 | $18.20 | $3.69 | 159,422,753.0 | -6.92% |
| 2025-02 | $25.89 | $20.11 | $5.79 | 117,322,269.0 | -17.22% |
| 2025-01 | $26.73 | $21.94 | $4.79 | 126,683,346.0 | +11.82% |
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.00 | $22.71 | $2.29 | 118,915,788.0 | -1.43% |
| 2024-11 | $25.03 | $20.94 | $4.09 | 133,263,065.0 | +6.13% |
| 2024-10 | $24.17 | $18.93 | $5.24 | 130,177,521.0 | +15.50% |
| 2024-09 | $19.49 | $16.05 | $3.44 | 95,585,261.0 | +9.75% |
| 2024-08 | $19.05 | $15.18 | $3.88 | 133,095,520.0 | -7.50% |
| 2024-07 | $20.13 | $16.73 | $3.39 | 106,819,877.0 | +7.44% |
| 2024-06 | $18.24 | $16.62 | $1.62 | 141,902,633.0 | -1.33% |
| 2024-05 | $19.78 | $17.73 | $2.05 | 135,772,363.0 | -4.76% |
| 2024-04 | $19.87 | $17.85 | $2.02 | 81,781,884.0 | +0.16% |
| 2024-03 | $19.15 | $17.13 | $2.02 | 78,407,625.0 | +5.01% |
| 2024-02 | $18.33 | $15.26 | $3.07 | 119,482,038.0 | +15.57% |
| 2024-01 | $16.08 | $14.37 | $1.71 | 80,037,481.0 | +4.30% |
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.26 | $13.01 | $2.25 | 117,849,380.0 | +10.53% |
| 2023-11 | $14.02 | $12.24 | $1.78 | 80,928,696.0 | +9.33% |
| 2023-10 | $13.88 | $12.11 | $1.77 | 116,731,402.0 | -4.86% |
| 2023-09 | $13.36 | $11.54 | $1.82 | 120,126,515.0 | +8.45% |
| 2023-08 | $12.53 | $10.64 | $1.88 | 62,120,184.0 | -3.00% |
| 2023-07 | $12.59 | $10.85 | $1.74 | 54,935,145.0 | +5.75% |
| 2023-06 | $11.77 | $9.84 | $1.93 | 88,523,156.0 | +13.66% |
| 2023-05 | $11.62 | $9.70 | $1.92 | 64,628,416.0 | -8.97% |
| 2023-04 | $11.33 | $10.44 | $0.89 | 56,559,647.0 | +1.62% |
| 2023-03 | $12.72 | $9.83 | $2.89 | 105,832,419.0 | -10.21% |
| 2023-02 | $14.04 | $12.20 | $1.84 | 79,744,708.0 | -1.91% |
| 2023-01 | $12.82 | $9.87 | $2.95 | 57,592,665.0 | +18.68% |
2.86%
0.20%
자본화:
|
볼륨(24시간):