Blue Owl Capital Corporation OBDC
NYSE · Vereinigte Staaten · Finanzen
$10,49-0,01 (-0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,49 | -2,96 % | $10,59 | $10,65 | $10,47 | 4,45M |
| 2026-09-29 | $10,81 | +0,37 % | $10,80 | $10,99 | $10,75 | 3,67M |
| 2026-09-28 | $10,77 | -0,37 % | $10,77 | $10,79 | $10,65 | 3,59M |
| 2026-09-25 | $10,81 | +0,09 % | $10,83 | $10,86 | $10,72 | 2,95M |
| 2026-09-24 | $10,80 | -1,37 % | $10,93 | $10,95 | $10,76 | 3,74M |
| 2026-09-23 | $10,95 | -1,71 % | $11,09 | $11,09 | $10,94 | 3,17M |
| 2026-09-22 | $11,14 | -0,45 % | $11,26 | $11,30 | $11,13 | 2,21M |
| 2026-09-21 | $11,19 | +0,18 % | $11,26 | $11,27 | $11,10 | 3,16M |
| 2026-09-18 | $11,17 | -1,59 % | $11,32 | $11,34 | $11,12 | 3,47M |
| 2026-09-17 | $11,35 | +2,16 % | $11,22 | $11,47 | $11,20 | 2,98M |
| 2026-09-16 | $11,11 | +0,36 % | $11,05 | $11,16 | $10,98 | 2,49M |
| 2026-09-15 | $11,07 | -0,09 % | $11,02 | $11,14 | $10,98 | 2,49M |
| 2026-09-14 | $11,08 | 0,00 % | $11,06 | $11,14 | $11,01 | 3,73M |
| 2026-09-11 | $11,08 | +0,18 % | $11,15 | $11,20 | $11,05 | 2,11M |
| 2026-09-10 | $11,06 | -0,72 % | $11,12 | $11,18 | $11,02 | 2,37M |
| 2026-09-09 | $11,14 | -0,27 % | $11,16 | $11,20 | $11,08 | 2,43M |
| 2026-09-08 | $11,17 | -2,02 % | $11,43 | $11,47 | $11,16 | 3,08M |
| 2026-09-04 | $11,40 | +0,18 % | $11,32 | $11,50 | $11,30 | 2,23M |
| 2026-09-03 | $11,38 | +0,18 % | $11,42 | $11,53 | $11,24 | 2,68M |
| 2026-09-02 | $11,36 | -0,09 % | $11,35 | $11,41 | $11,31 | 2,60M |
| 2026-09-01 | $11,37 | -1,39 % | $11,47 | $11,55 | $11,35 | 3,11M |
| 2026-08-31 | $11,53 | +2,04 % | $11,23 | $11,63 | $11,22 | 6,33M |
| 2026-08-28 | $11,30 | +0,18 % | $11,30 | $11,38 | $11,25 | 2,48M |
| 2026-08-27 | $11,28 | +0,27 % | $11,31 | $11,35 | $11,25 | 2,06M |
| 2026-08-26 | $11,25 | -0,97 % | $11,25 | $11,36 | $11,23 | 2,81M |
| 2026-08-25 | $11,36 | -0,35 % | $11,38 | $11,40 | $11,30 | 2,81M |
| 2026-08-24 | $11,40 | +0,88 % | $11,35 | $11,49 | $11,29 | 2,50M |
| 2026-08-21 | $11,30 | +0,18 % | $11,40 | $11,46 | $11,26 | 2,58M |
| 2026-08-20 | $11,28 | -0,44 % | $11,43 | $11,47 | $11,24 | 3,27M |
| 2026-08-19 | $11,33 | -0,70 % | $11,42 | $11,53 | $11,32 | 3,37M |
| 2026-08-18 | $11,41 | -0,78 % | $11,50 | $11,54 | $11,39 | 3,13M |
| 2026-08-17 | $11,50 | -1,88 % | $11,73 | $11,73 | $11,47 | 3,55M |
| 2026-08-14 | $11,72 | -1,60 % | $11,90 | $11,90 | $11,69 | 3,79M |
| 2026-08-13 | $11,91 | +2,06 % | $11,71 | $11,98 | $11,71 | 7,33M |
| 2026-08-12 | $11,67 | -0,09 % | $11,73 | $11,75 | $11,55 | 2,95M |
| 2026-08-11 | $11,68 | +1,13 % | $11,56 | $11,74 | $11,49 | 3,70M |
| 2026-08-10 | $11,55 | -0,77 % | $11,47 | $11,64 | $11,41 | 3,95M |
| 2026-08-07 | $11,64 | +2,92 % | $11,26 | $11,74 | $11,24 | 8,77M |
| 2026-08-06 | $11,31 | +3,10 % | $11,17 | $11,32 | $10,99 | 6,26M |
| 2026-08-05 | $10,97 | -2,05 % | $11,20 | $11,20 | $10,88 | 4,52M |
| 2026-08-04 | $11,20 | +1,82 % | $11,02 | $11,24 | $10,97 | 6,98M |
| 2026-08-03 | $11,00 | +2,33 % | $10,84 | $11,05 | $10,81 | 4,97M |
| 2026-07-31 | $10,75 | -0,37 % | $10,90 | $10,90 | $10,62 | 6,53M |
| 2026-07-30 | $10,79 | +0,09 % | $10,85 | $10,86 | $10,66 | 4,27M |
| 2026-07-29 | $10,78 | -2,18 % | $11,05 | $11,05 | $10,75 | 3,07M |
| 2026-07-28 | $11,02 | +0,92 % | $10,90 | $11,08 | $10,88 | 4,50M |
| 2026-07-27 | $10,92 | +1,39 % | $10,85 | $11,00 | $10,83 | 2,69M |
| 2026-07-24 | $10,77 | +0,65 % | $10,82 | $10,83 | $10,72 | 2,76M |
| 2026-07-23 | $10,70 | -1,02 % | $10,75 | $10,80 | $10,63 | 2,85M |
| 2026-07-22 | $10,81 | -1,10 % | $10,93 | $11,00 | $10,76 | 2,03M |
| 2026-07-21 | $10,93 | +0,55 % | $10,87 | $11,03 | $10,86 | 2,69M |
| 2026-07-20 | $10,87 | -1,09 % | $11,00 | $11,02 | $10,76 | 2,77M |
| 2026-07-17 | $10,99 | -1,79 % | $11,10 | $11,29 | $10,97 | 3,10M |
| 2026-07-16 | $11,19 | +0,81 % | $11,10 | $11,22 | $11,04 | 4,05M |
| 2026-07-15 | $11,10 | +1,00 % | $11,10 | $11,27 | $11,05 | 5,62M |
| 2026-07-14 | $10,99 | +1,20 % | $10,96 | $11,07 | $10,91 | 3,20M |
| 2026-07-13 | $10,86 | -0,91 % | $10,99 | $11,09 | $10,86 | 3,18M |
| 2026-07-10 | $10,96 | +2,05 % | $10,86 | $11,10 | $10,86 | 3,62M |
| 2026-07-09 | $10,74 | -0,19 % | $10,79 | $10,81 | $10,69 | 2,30M |
| 2026-07-08 | $10,76 | -0,65 % | $10,82 | $10,85 | $10,67 | 4,27M |
| 2026-07-07 | $10,83 | -0,82 % | $10,94 | $11,09 | $10,79 | 2,85M |
| 2026-07-06 | $10,92 | +0,92 % | $10,86 | $11,03 | $10,82 | 4,36M |
| 2026-07-02 | $10,82 | +0,19 % | $10,96 | $10,98 | $10,76 | 2,88M |
| 2026-07-01 | $10,80 | -0,64 % | $10,95 | $10,99 | $10,76 | 4,58M |
| 2026-06-30 | $10,87 | -2,51 % | $10,81 | $11,00 | $10,80 | 3,54M |
| 2026-06-29 | $11,15 | +3,05 % | $10,91 | $11,19 | $10,87 | 3,98M |
| 2026-06-26 | $10,82 | +1,31 % | $10,66 | $10,90 | $10,65 | 4,28M |
| 2026-06-25 | $10,68 | -0,37 % | $10,73 | $10,79 | $10,60 | 3,53M |
| 2026-06-24 | $10,72 | -0,74 % | $10,81 | $10,85 | $10,69 | 3,84M |
| 2026-06-23 | $10,80 | +0,09 % | $10,72 | $10,90 | $10,70 | 3,64M |
| 2026-06-22 | $10,79 | -0,74 % | $10,89 | $11,06 | $10,77 | 2,90M |
| 2026-06-18 | $10,87 | +0,46 % | $10,90 | $10,95 | $10,82 | 8,17M |
| 2026-06-17 | $10,82 | -2,43 % | $11,09 | $11,14 | $10,79 | 5,02M |
| 2026-06-16 | $11,09 | +0,09 % | $11,14 | $11,23 | $11,06 | 4,05M |
| 2026-06-15 | $11,08 | -0,89 % | $11,32 | $11,36 | $11,04 | 3,85M |
| 2026-06-12 | $11,18 | +0,09 % | $11,22 | $11,30 | $11,08 | 2,10M |
| 2026-06-11 | $11,17 | +0,45 % | $11,15 | $11,22 | $11,03 | 2,00M |
| 2026-06-10 | $11,12 | -0,36 % | $11,10 | $11,22 | $11,06 | 2,74M |
| 2026-06-09 | $11,16 | +1,64 % | $11,08 | $11,16 | $11,01 | 2,80M |
| 2026-06-08 | $10,98 | -0,36 % | $11,02 | $11,12 | $10,89 | 2,56M |
| 2026-06-05 | $11,02 | -2,48 % | $11,29 | $11,33 | $10,98 | 3,00M |
| 2026-06-04 | $11,30 | +3,20 % | $11,08 | $11,35 | $11,08 | 2,83M |
| 2026-06-03 | $10,95 | -2,32 % | $11,02 | $11,04 | $10,90 | 5,36M |
| 2026-06-02 | $11,21 | -1,84 % | $11,34 | $11,43 | $11,18 | 4,59M |
| 2026-06-01 | $11,42 | +1,42 % | $11,30 | $11,52 | $11,29 | 3,59M |
| 2026-05-29 | $11,26 | +1,35 % | $11,11 | $11,37 | $11,07 | 5,59M |
| 2026-05-28 | $11,11 | -0,54 % | $11,10 | $11,31 | $11,07 | 3,09M |
| 2026-05-27 | $11,17 | -0,18 % | $11,19 | $11,35 | $11,17 | 2,34M |
| 2026-05-26 | $11,19 | +1,45 % | $11,05 | $11,32 | $11,04 | 2,54M |
| 2026-05-22 | $11,03 | -1,34 % | $11,22 | $11,28 | $11,01 | 2,48M |