Stockscreener 앱 받기
15.73
0.32%
-0.05
Blue Owl Capital Inc 주식 (OWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $16.06 | $15.66 | $0.395 | 7,570,812.0 | -0.32% |
| 2026-01-08 | $16.01 | $15.28 | $0.73 | 12,195,224.0 | +1.28% |
| 2026-01-07 | $16.11 | $15.20 | $0.9075 | 17,046,528.0 | -2.87% |
| 2026-01-06 | $16.15 | $15.50 | $0.65 | 14,514,973.0 | +1.07% |
| 2026-01-05 | $16.16 | $15.34 | $0.82 | 11,040,142.0 | +3.66% |
| 2026-01-02 | $15.47 | $14.99 | $0.48 | 10,516,875.0 | +2.48% |
| 2025-12-31 | $15.13 | $14.90 | $0.235 | 8,750,463.0 | -0.33% |
| 2025-12-30 | $15.37 | $14.96 | $0.41 | 9,103,085.0 | -1.70% |
| 2025-12-29 | $15.29 | $14.97 | $0.325 | 11,878,696.0 | +1.46% |
| 2025-12-26 | $15.49 | $14.98 | $0.51 | 11,380,074.0 | -2.78% |
| 2025-12-24 | $15.65 | $15.31 | $0.3356 | 11,482,109.0 | -1.40% |
| 2025-12-23 | $16.05 | $15.63 | $0.41 | 7,172,071.0 | -1.26% |
| 2025-12-22 | $16.09 | $15.54 | $0.5449 | 10,482,542.0 | +3.18% |
| 2025-12-19 | $15.61 | $15.35 | $0.26 | 11,918,965.0 | -0.58% |
| 2025-12-18 | $15.88 | $15.44 | $0.445 | 11,970,901.0 | +0.58% |
| 2025-12-17 | $16.22 | $15.35 | $0.875 | 16,857,499.0 | -2.78% |
| 2025-12-16 | $15.90 | $15.61 | $0.2851 | 11,499,081.0 | +1.54% |
| 2025-12-15 | $16.26 | $15.55 | $0.71 | 10,372,070.0 | -0.38% |
| 2025-12-12 | $16.25 | $15.45 | $0.80 | 15,301,551.0 | -2.86% |
| 2025-12-11 | $16.52 | $15.91 | $0.615 | 13,707,460.0 | -2.72% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $16.16 | $14.99 | $1.17 | 80,455,366.0 | +5.29% |
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% |
0.40%
0.09%
자본화:
|
볼륨(24시간):