Stockscreener 앱 받기
10.75
6.23%
0.63
시장 영업 전:
10.87
0.12
+1.12%
Blue Owl Capital Inc 주식 (OWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $10.80 | $10.03 | $0.775 | 47,807,694.0 | +6.23% |
| 2026-05-04 | $10.53 | $10.05 | $0.48 | 38,494,889.0 | +1.40% |
| 2026-05-01 | $10.31 | $9.68 | $0.63 | 53,085,047.0 | +2.36% |
| 2026-04-30 | $10.16 | $9.00 | $1.16 | 71,801,073.0 | +9.80% |
| 2026-04-29 | $8.98 | $8.74 | $0.24 | 29,631,138.0 | +0.23% |
| 2026-04-28 | $9.09 | $8.78 | $0.315 | 25,014,959.0 | -0.67% |
| 2026-04-27 | $9.26 | $8.84 | $0.42 | 29,907,578.0 | -2.83% |
| 2026-04-24 | $9.53 | $9.09 | $0.435 | 23,906,808.0 | -2.55% |
| 2026-04-23 | $9.80 | $9.16 | $0.64 | 28,999,675.0 | -5.04% |
| 2026-04-22 | $10.17 | $9.74 | $0.43 | 21,842,350.0 | +0.51% |
| 2026-04-21 | $10.33 | $9.76 | $0.5699 | 21,778,740.0 | -0.20% |
| 2026-04-20 | $9.97 | $9.67 | $0.30 | 15,030,232.0 | +0.41% |
| 2026-04-17 | $10.07 | $9.64 | $0.425 | 33,848,880.0 | +2.07% |
| 2026-04-16 | $10.22 | $9.59 | $0.63 | 31,229,899.0 | -2.72% |
| 2026-04-15 | $10.11 | $9.32 | $0.79 | 66,678,058.0 | +8.18% |
| 2026-04-14 | $9.28 | $8.65 | $0.63 | 39,748,187.0 | +8.52% |
| 2026-04-13 | $8.57 | $8.11 | $0.46 | 27,452,787.0 | +2.67% |
| 2026-04-10 | $8.29 | $8.07 | $0.22 | 18,332,865.0 | -0.60% |
| 2026-04-09 | $8.41 | $8.13 | $0.28 | 18,082,273.0 | -0.48% |
| 2026-04-08 | $8.88 | $8.29 | $0.59 | 28,337,719.0 | -1.77% |
| 2026-04-07 | $8.55 | $8.34 | $0.21 | 15,149,103.0 | +0.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $10.80 | $9.68 | $1.12 | 187,195,324.0 | +10.26% |
| 2026-04 | $10.33 | $7.95 | $2.38 | 660,374,439.0 | +6.79% |
| 2026-03 | $10.82 | $8.55 | $2.27 | 706,804,601.0 | -13.46% |
| 2026-02 | $13.61 | $10.08 | $3.53 | 799,915,147.0 | -22.65% |
| 2026-01 | $16.16 | $13.45 | $2.71 | 241,928,177.0 | -8.70% |
Blue Owl Capital Inc 주식 (OWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.00 | $14.73 | $2.27 | 265,932,921.0 | -0.07% |
| 2025-11 | $16.34 | $13.25 | $3.09 | 304,629,405.0 | -4.88% |
| 2025-10 | $17.33 | $15.37 | $1.96 | 330,648,694.0 | -6.85% |
| 2025-09 | $19.29 | $16.30 | $2.99 | 203,980,988.0 | -8.59% |
| 2025-08 | $20.58 | $18.12 | $2.46 | 130,868,390.0 | -4.29% |
| 2025-07 | $21.08 | $18.80 | $2.28 | 147,844,767.0 | +0.73% |
| 2025-06 | $19.78 | $18.07 | $1.71 | 160,005,527.0 | +2.84% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):