Blue Owl Capital, Inc. Class A OWL
NYSE · Amerika Birleşik Devletleri · Finans
$8,97-0,13 (-%1,38)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,80 | -%3,19 | $9,13 | $9,28 | $8,77 | 10,28M |
| 2026-09-30 | $9,09 | -%2,05 | $9,33 | $9,39 | $9,07 | 11,98M |
| 2026-09-29 | $9,28 | +%1,42 | $9,15 | $9,29 | $9,07 | 12,43M |
| 2026-09-28 | $9,15 | -%1,82 | $9,20 | $9,23 | $9,02 | 17,35M |
| 2026-09-25 | $9,32 | +%0,76 | $9,31 | $9,42 | $9,18 | 14,90M |
| 2026-09-24 | $9,25 | -%3,65 | $9,34 | $9,51 | $9,02 | 38,87M |
| 2026-09-23 | $9,60 | -%2,83 | $9,75 | $9,81 | $9,57 | 17,90M |
| 2026-09-22 | $9,88 | -%1,40 | $10,23 | $10,30 | $9,76 | 12,78M |
| 2026-09-21 | $10,02 | +%1,83 | $10,06 | $10,10 | $9,86 | 14,08M |
| 2026-09-18 | $9,84 | -%1,20 | $9,92 | $10,00 | $9,73 | 17,82M |
| 2026-09-17 | $9,96 | -%1,58 | $10,37 | $10,40 | $9,96 | 13,54M |
| 2026-09-16 | $10,12 | -%1,17 | $10,33 | $10,33 | $9,84 | 16,61M |
| 2026-09-15 | $10,24 | -%1,82 | $10,39 | $10,43 | $10,16 | 17,58M |
| 2026-09-14 | $10,43 | -%1,23 | $10,44 | $10,67 | $10,29 | 14,23M |
| 2026-09-11 | $10,56 | +%1,25 | $10,58 | $10,69 | $10,36 | 15,39M |
| 2026-09-10 | $10,43 | -%3,96 | $10,65 | $10,80 | $10,42 | 20,08M |
| 2026-09-09 | $10,86 | -%3,21 | $11,23 | $11,27 | $10,83 | 23,47M |
| 2026-09-08 | $11,22 | -%4,51 | $11,68 | $11,78 | $11,19 | 18,06M |
| 2026-09-04 | $11,75 | -%0,76 | $11,67 | $11,97 | $11,54 | 26,84M |
| 2026-09-03 | $11,84 | +%2,07 | $11,73 | $12,03 | $11,52 | 24,07M |
| 2026-09-02 | $11,60 | -%0,68 | $11,60 | $11,94 | $11,53 | 26,80M |
| 2026-09-01 | $11,68 | -%4,58 | $11,88 | $12,22 | $11,67 | 36,64M |
| 2026-08-31 | $12,24 | +%1,83 | $11,98 | $12,37 | $11,90 | 19,07M |
| 2026-08-28 | $12,02 | %0,00 | $12,00 | $12,20 | $11,98 | 14,96M |
| 2026-08-27 | $12,02 | +%1,86 | $11,91 | $12,22 | $11,89 | 18,01M |
| 2026-08-26 | $11,80 | +%0,08 | $11,77 | $12,03 | $11,73 | 13,85M |
| 2026-08-25 | $11,79 | +%0,94 | $11,69 | $11,83 | $11,49 | 13,16M |
| 2026-08-24 | $11,68 | +%0,09 | $11,61 | $11,84 | $11,57 | 10,87M |
| 2026-08-21 | $11,67 | +%2,37 | $11,56 | $11,74 | $11,53 | 8,13M |
| 2026-08-20 | $11,40 | -%3,14 | $11,70 | $11,83 | $11,38 | 12,83M |
| 2026-08-19 | $11,77 | +%1,55 | $11,75 | $11,95 | $11,55 | 18,69M |
| 2026-08-18 | $11,59 | -%0,60 | $11,54 | $11,71 | $11,45 | 13,36M |
| 2026-08-17 | $11,66 | -%4,58 | $12,12 | $12,20 | $11,63 | 16,79M |
| 2026-08-14 | $12,22 | -%3,48 | $12,69 | $12,73 | $12,19 | 13,07M |
| 2026-08-13 | $12,66 | +%3,60 | $12,05 | $12,77 | $12,02 | 28,15M |
| 2026-08-12 | $12,22 | -%0,81 | $12,38 | $12,40 | $12,00 | 18,69M |
| 2026-08-11 | $12,32 | +%5,75 | $11,75 | $12,36 | $11,72 | 28,44M |
| 2026-08-10 | $11,65 | -%1,85 | $11,76 | $11,88 | $11,64 | 13,07M |
| 2026-08-07 | $11,87 | +%3,58 | $11,50 | $12,03 | $11,49 | 34,39M |
| 2026-08-06 | $11,46 | -%0,78 | $11,47 | $11,57 | $11,30 | 13,87M |
| 2026-08-05 | $11,55 | -%0,17 | $11,74 | $11,78 | $11,38 | 22,62M |
| 2026-08-04 | $11,57 | +%3,67 | $11,15 | $11,65 | $11,11 | 33,77M |
| 2026-08-03 | $11,16 | +%8,35 | $10,45 | $11,31 | $10,36 | 40,04M |
| 2026-07-31 | $10,30 | +%1,38 | $10,25 | $10,40 | $10,15 | 26,99M |
| 2026-07-30 | $10,16 | +%6,39 | $9,60 | $10,25 | $9,26 | 40,92M |
| 2026-07-29 | $9,55 | -%2,65 | $9,74 | $9,79 | $9,46 | 19,53M |
| 2026-07-28 | $9,81 | +%1,34 | $9,61 | $9,85 | $9,53 | 13,93M |
| 2026-07-27 | $9,68 | +%2,43 | $9,61 | $9,75 | $9,49 | 13,66M |
| 2026-07-24 | $9,45 | +%2,61 | $9,22 | $9,47 | $9,18 | 11,15M |
| 2026-07-23 | $9,21 | +%0,55 | $9,06 | $9,47 | $9,03 | 14,30M |
| 2026-07-22 | $9,16 | -%2,45 | $9,42 | $9,42 | $9,08 | 13,91M |
| 2026-07-21 | $9,39 | +%0,43 | $9,35 | $9,53 | $9,35 | 10,92M |
| 2026-07-20 | $9,35 | -%1,79 | $9,53 | $9,55 | $9,17 | 19,06M |
| 2026-07-17 | $9,52 | -%1,04 | $9,46 | $9,64 | $9,38 | 16,01M |
| 2026-07-16 | $9,62 | -%0,72 | $9,63 | $9,77 | $9,52 | 10,70M |
| 2026-07-15 | $9,69 | +%0,73 | $9,80 | $10,03 | $9,67 | 18,17M |
| 2026-07-14 | $9,62 | +%3,55 | $9,31 | $9,63 | $9,22 | 12,73M |
| 2026-07-13 | $9,29 | -%0,75 | $9,38 | $9,47 | $9,23 | 11,73M |
| 2026-07-10 | $9,36 | +%0,65 | $9,42 | $9,60 | $9,35 | 15,44M |
| 2026-07-09 | $9,30 | +%0,65 | $9,27 | $9,41 | $9,17 | 13,99M |
| 2026-07-08 | $9,24 | -%1,60 | $9,20 | $9,32 | $9,18 | 12,71M |
| 2026-07-07 | $9,39 | -%1,05 | $9,49 | $9,59 | $9,33 | 17,78M |
| 2026-07-06 | $9,49 | +%4,98 | $9,07 | $9,56 | $9,07 | 18,31M |
| 2026-07-02 | $9,04 | +%4,63 | $9,20 | $9,53 | $8,96 | 28,64M |
| 2026-07-01 | $8,64 | -%1,26 | $8,78 | $8,90 | $8,60 | 16,03M |
| 2026-06-30 | $8,75 | +%2,70 | $8,54 | $8,84 | $8,50 | 21,03M |
| 2026-06-29 | $8,52 | -%0,58 | $8,67 | $8,77 | $8,31 | 17,94M |
| 2026-06-26 | $8,57 | +%1,06 | $8,41 | $8,71 | $8,40 | 31,66M |
| 2026-06-25 | $8,48 | +%0,12 | $8,60 | $8,77 | $8,40 | 22,98M |
| 2026-06-24 | $8,47 | -%4,94 | $8,95 | $9,02 | $8,42 | 33,82M |
| 2026-06-23 | $8,91 | -%3,47 | $9,13 | $9,26 | $8,81 | 38,99M |
| 2026-06-22 | $9,23 | -%3,15 | $9,47 | $9,68 | $9,23 | 20,48M |
| 2026-06-18 | $9,53 | +%0,42 | $9,60 | $9,68 | $9,39 | 26,57M |
| 2026-06-17 | $9,49 | -%3,56 | $9,81 | $10,03 | $9,47 | 18,49M |
| 2026-06-16 | $9,84 | +%2,39 | $9,69 | $9,96 | $9,63 | 16,94M |
| 2026-06-15 | $9,61 | -%0,72 | $9,99 | $10,07 | $9,61 | 24,67M |
| 2026-06-12 | $9,68 | -%0,41 | $9,87 | $10,00 | $9,59 | 25,16M |
| 2026-06-11 | $9,72 | +%2,64 | $9,38 | $9,81 | $9,22 | 24,16M |
| 2026-06-10 | $9,47 | -%1,25 | $9,49 | $9,74 | $9,36 | 21,26M |
| 2026-06-09 | $9,59 | +%1,80 | $9,56 | $9,75 | $9,17 | 24,20M |
| 2026-06-08 | $9,42 | -%3,88 | $9,79 | $9,81 | $9,38 | 26,02M |
| 2026-06-05 | $9,80 | -%3,83 | $10,12 | $10,17 | $9,61 | 29,43M |
| 2026-06-04 | $10,19 | +%5,16 | $9,74 | $10,49 | $9,74 | 43,88M |
| 2026-06-03 | $9,69 | -%3,77 | $9,68 | $9,81 | $9,55 | 32,00M |
| 2026-06-02 | $10,07 | -%3,82 | $10,44 | $10,44 | $10,02 | 27,97M |
| 2026-06-01 | $10,47 | +%1,85 | $10,28 | $10,74 | $10,18 | 21,65M |
| 2026-05-29 | $10,28 | +%3,52 | $9,94 | $10,39 | $9,89 | 25,55M |
| 2026-05-28 | $9,93 | -%1,97 | $10,05 | $10,10 | $9,81 | 17,38M |
| 2026-05-27 | $10,13 | +%0,30 | $10,14 | $10,45 | $10,09 | 19,04M |
| 2026-05-26 | $10,10 | +%0,40 | $10,01 | $10,22 | $9,99 | 10,91M |