Stockscreener 앱 받기
23.77
2.42%
-0.59
Blue Owl Capital Inc 주식 (OWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $24.57 | $23.75 | $0.82 | 9,037,561.0 | -2.42% |
| 2024-11-26 | $24.52 | $24.27 | $0.245 | 4,177,242.0 | -0.12% |
| 2024-11-25 | $25.03 | $24.17 | $0.86 | 8,412,187.0 | -0.65% |
| 2024-11-22 | $24.70 | $24.35 | $0.35 | 4,496,401.0 | +0.90% |
| 2024-11-21 | $24.62 | $23.59 | $1.04 | 8,908,526.0 | +3.66% |
| 2024-11-20 | $23.84 | $23.18 | $0.6596 | 7,927,560.0 | +0.30% |
| 2024-11-19 | $23.68 | $22.50 | $1.18 | 6,078,903.0 | +1.39% |
| 2024-11-18 | $23.11 | $22.51 | $0.595 | 4,473,172.0 | +2.17% |
| 2024-11-15 | $22.92 | $22.41 | $0.51 | 3,677,199.0 | -0.53% |
| 2024-11-14 | $22.83 | $22.31 | $0.52 | 3,905,578.0 | +1.11% |
| 2024-11-13 | $22.83 | $22.41 | $0.415 | 4,231,431.0 | -1.66% |
| 2024-11-12 | $23.35 | $22.77 | $0.58 | 5,920,443.0 | -1.55% |
| 2024-11-11 | $23.52 | $22.89 | $0.625 | 8,455,938.0 | +1.31% |
| 2024-11-08 | $23.00 | $22.48 | $0.525 | 6,120,664.0 | +0.70% |
| 2024-11-07 | $22.99 | $22.60 | $0.39 | 12,229,806.0 | -2.82% |
| 2024-11-06 | $23.47 | $22.44 | $1.03 | 12,843,056.0 | +9.81% |
| 2024-11-05 | $21.34 | $21.02 | $0.32 | 4,565,267.0 | +1.62% |
| 2024-11-04 | $21.45 | $20.94 | $0.509 | 6,009,003.0 | -2.24% |
| 2024-11-01 | $22.36 | $21.33 | $1.03 | 8,996,848.0 | -4.07% |
| 2024-10-31 | $23.51 | $21.40 | $2.11 | 11,068,602.0 | -3.20% |
| 2024-10-30 | $23.31 | $22.96 | $0.35 | 5,994,285.0 | -0.73% |
| 2024-10-29 | $23.33 | $22.68 | $0.65 | 4,942,794.0 | +1.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $25.03 | $20.94 | $4.09 | 139,504,346.0 | +6.31% |
| 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% |
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.01 | $10.23 | $1.78 | 74,394,897.0 | -6.19% |
| 2022-11 | $13.83 | $9.41 | $4.42 | 96,102,895.0 | +12.77% |
| 2022-10 | $10.17 | $8.05 | $2.12 | 82,385,453.0 | +8.56% |
| 2022-09 | $11.83 | $9.18 | $2.65 | 59,084,655.0 | -16.85% |
| 2022-08 | $13.10 | $11.01 | $2.09 | 72,469,900.0 | -2.72% |
| 2022-07 | $11.53 | $9.52 | $2.01 | 42,330,687.0 | +13.76% |
| 2022-06 | $13.06 | $9.75 | $3.31 | 105,678,365.0 | -20.02% |
| 2022-05 | $12.71 | $9.94 | $2.78 | 60,183,596.0 | +5.11% |
| 2022-04 | $14.70 | $11.93 | $2.77 | 54,473,918.0 | -5.91% |
| 2022-03 | $13.05 | $11.08 | $1.97 | 41,914,273.0 | +1.44% |
| 2022-02 | $13.39 | $11.44 | $1.96 | 45,011,876.0 | +0.56% |
| 2022-01 | $15.05 | $11.52 | $3.53 | 41,347,121.0 | -16.63% |
0.17%
0.02%
자본화:
|
볼륨(24시간):