Hot Features
프리미엄
Blue Owl Capital Inc (OWL)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -3.37947882736 | 24.56 | 25.03 | 23.67 | 6704048 | 24.19930103 | CS |
| 4 | 1.4 | 6.26959247649 | 22.33 | 25.03 | 20.941 | 7058018 | 23.10508586 | CS |
| 12 | 7.17 | 43.2971014493 | 16.56 | 25.03 | 16.045 | 5870791 | 21.62559975 | CS |
| 26 | 4.38 | 22.6356589147 | 19.35 | 25.03 | 15.175 | 6081396 | 19.39899728 | CS |
| 52 | 10.21 | 75.5177514793 | 13.52 | 25.03 | 13.01 | 5474192 | 18.28623101 | CS |
| 156 | 8.24 | 53.195610071 | 15.49 | 25.03 | 8.055 | 4211250 | 14.72077224 | CS |
| 260 | 13.73 | 137.3 | 10 | 25.03 | 8.055 | 3811991 | 14.72473779 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 23.77 | -0.59 | -2.42 | 24.5 | 24.57 | 23.75 | 9213738 |
| 1732664400 | 24.36 | -0.03 | -0.12 | 24.35 | 24.52 | 24.275 | 4204038 |
| 1732578000 | 24.39 | -0.16 | -0.65 | 24.82 | 25.03 | 24.17 | 9166981 |
| 1732318800 | 24.55 | 0.22 | 0.90 | 24.43 | 24.7 | 24.35 | 4516269 |
| 1732232400 | 24.33 | 0.86 | 3.66 | 23.7 | 24.62 | 23.585 | 9469846 |
| 1732146000 | 23.47 | 0.07 | 0.30 | 23.61 | 23.8396 | 23.18 | 8682318 |
| 1732059600 | 23.4 | 0.32 | 1.39 | 22.64 | 23.685 | 22.5 | 6119310 |
| 1731973200 | 23.08 | 0.49 | 2.17 | 22.57 | 23.105 | 22.51 | 4488544 |
| 1731714000 | 22.59 | -0.12 | -0.53 | 22.75 | 22.92 | 22.41 | 3714641 |
| 1731627600 | 22.71 | 0.25 | 1.11 | 22.54 | 22.83 | 22.31 | 3922017 |
| 1731541200 | 22.46 | -0.38 | -1.66 | 22.73 | 22.83 | 22.415 | 4288262 |
| 1731454800 | 22.84 | -0.36 | -1.55 | 23.34 | 23.35 | 22.77 | 5985489 |
| 1731368400 | 23.2 | 0.3 | 1.31 | 23.2 | 23.515 | 22.89 | 8480718 |
| 1731109200 | 22.9 | 0.16 | 0.70 | 22.78 | 23.005 | 22.48 | 6228775 |
| 1731022800 | 22.74 | -0.66 | -2.82 | 22.79 | 22.99 | 22.6 | 13068647 |
| 1730936400 | 23.4 | 2.09 | 9.81 | 22.93 | 23.47 | 22.44 | 13277361 |
| 1730850000 | 21.31 | 0.34 | 1.62 | 21.12 | 21.34 | 21.02 | 4604041 |
| 1730763600 | 20.97 | -0.48 | -2.24 | 21.45 | 21.45 | 20.941 | 6286181 |
| 1730500800 | 21.45 | -0.91 | -4.07 | 22.36 | 22.36 | 21.33 | 9159472 |
| 1730414400 | 22.36 | -0.74 | -3.20 | 22.63 | 23.51 | 21.4 | 11136621 |
| 1730328000 | 23.1 | -0.17 | -0.73 | 23.06 | 23.31 | 22.96 | 6054248 |
| 1730241600 | 23.27 | 0.23 | 1.00 | 22.83 | 23.33 | 22.68 | 4983201 |
| 1730155200 | 23.04 | 0.07 | 0.30 | 23.13 | 23.24 | 22.765 | 7272755 |
| 1729896000 | 22.97 | -0.39 | -1.67 | 23.44 | 23.49 | 22.7801 | 6911371 |
| 1729809600 | 23.36 | 0.31 | 1.34 | 23.17 | 23.44 | 23.16 | 6136751 |
| 1729723200 | 23.05 | -0.11 | -0.47 | 23.23 | 23.65 | 22.835 | 5767135 |
| 1729636800 | 23.16 | -0.6 | -2.53 | 23.58 | 23.71 | 22.794 | 6686903 |
| 1729550400 | 23.76 | -0.09 | -0.38 | 23.84 | 23.99 | 23.69 | 4780514 |
| 1729291200 | 23.85 | 0.4 | 1.71 | 23.45 | 24.17 | 23.16 | 7096480 |
| 1729204800 | 23.45 | 1.1 | 4.92 | 22.64 | 23.57 | 22.53 | 11320746 |
| 1729118400 | 22.35 | 0.58 | 2.66 | 21.95 | 22.64 | 21.81 | 4576914 |
| 1729032000 | 21.77 | 0.11 | 0.51 | 21.68 | 21.9089 | 21.48 | 3385610 |
| 1728945600 | 21.66 | 0.26 | 1.21 | 21.54 | 21.725 | 21.37 | 2816720 |
| 1728686400 | 21.4 | 0.45 | 2.15 | 20.97 | 21.555 | 20.9114 | 3120411 |
| 1728600000 | 20.95 | 0.25 | 1.21 | 20.6 | 21.06 | 20.53 | 3492365 |
| 1728513600 | 20.7 | 0.35 | 1.72 | 20.36 | 20.7 | 20.25 | 4547119 |
| 1728427200 | 20.35 | -0.37 | -1.79 | 20.79 | 21 | 20.24 | 5975004 |
| 1728340800 | 20.72 | -0.16 | -0.77 | 20.92 | 21.21 | 20.67 | 5430228 |
| 1728081600 | 20.88 | 0.76 | 3.78 | 20.52 | 20.97 | 20.39 | 5668373 |
| 1727995200 | 20.12 | 0.42 | 2.13 | 19.73 | 20.12 | 19.685 | 6003380 |
| 1727908800 | 19.7 | 0.19 | 0.97 | 19.52 | 20.06 | 19.4 | 4312658 |
| 1727822400 | 19.51 | 0.15 | 0.77 | 19.22 | 19.62 | 18.93 | 4769344 |
| 1727736000 | 19.36 | 0.12 | 0.62 | 19.13 | 19.38 | 19.055 | 4887173 |
| 1727476800 | 19.24 | 0.29 | 1.53 | 19.09 | 19.36 | 18.9 | 4219351 |
| 1727390400 | 18.95 | -0.28 | -1.46 | 19.38 | 19.49 | 18.855 | 3753766 |
| 1727304000 | 19.23 | 0.09 | 0.47 | 19.28 | 19.28 | 18.93 | 4704224 |
| 1727217600 | 19.14 | 0.28 | 1.48 | 18.97 | 19.16 | 18.68 | 4636355 |
| 1727131200 | 18.86 | 0.08 | 0.43 | 18.9 | 19.015 | 18.6 | 3756301 |
| 1726872000 | 18.78 | -0.06 | -0.32 | 18.7 | 18.96 | 18.58 | 14895150 |
| 1726785600 | 18.84 | 0.67 | 3.69 | 18.66 | 18.94 | 18.37 | 5083832 |
| 1726699200 | 18.17 | -0.03 | -0.16 | 18.28 | 18.64 | 18.16 | 4358177 |
| 1726612800 | 18.2 | 0.17 | 0.94 | 18.13 | 18.38 | 17.99 | 5781027 |
| 1726526400 | 18.03 | 0.49 | 2.79 | 17.59 | 18.1 | 17.5305 | 3528273 |
| 1726267200 | 17.54 | 0.36 | 2.10 | 17.29 | 17.68 | 17.19 | 5223442 |
| 1726180800 | 17.18 | 0.22 | 1.30 | 16.97 | 17.21 | 16.875 | 2859150 |
| 1726094400 | 16.96 | 0.23 | 1.37 | 16.62 | 16.985 | 16.42 | 2995446 |
| 1726008000 | 16.73 | 0.13 | 0.78 | 16.61 | 16.73 | 16.352599 | 2161477 |
| 1725921600 | 16.6 | 0.49 | 3.04 | 16.239999 | 16.739999 | 16.239999 | 3876399 |
| 1725662400 | 16.11 | -0.39 | -2.36 | 16.5 | 16.59 | 16.045 | 4889835 |
| 1725576000 | 16.5 | -0.14 | -0.84 | 16.68 | 16.754999 | 16.379999 | 5132268 |
| 1725489600 | 16.64 | -0.41 | -2.40 | 16.84 | 17.03 | 16.5 | 7986837 |
| 1725403200 | 17.05 | -0.59 | -3.34 | 17.57 | 17.59 | 17.04 | 3486980 |
| 1725057600 | 17.64 | -0.07 | -0.40 | 17.75 | 17.84 | 17.39 | 4260233 |
| 1724971200 | 17.71 | 0.5 | 2.91 | 17.3 | 17.8 | 17.25 | 4491742 |
