XNYS
Datos históricos de Blue Owl Capital Inc.
Blue Owl Capital Inc. · OWL
$9.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:54 UTC
- Variación en el periodo
- −38.54%
- Máximo
- US$17.33
- 15 de octubre de 2025
- Mínimo
- US$7.95
- 2 de abril de 2026
- Volumen medio diario
- 22.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 9.38 | 9.71 | 9.26 | 9.49 | +2.37% | 20.95 M |
| 8 oct 2026 | 9.10 | 9.31 | 8.99 | 9.27 | +1.76% | 21.45 M |
| 7 oct 2026 | 8.93 | 9.19 | 8.88 | 9.11 | +0.44% | 18.61 M |
| 6 oct 2026 | 9.05 | 9.19 | 8.96 | 9.07 | +1.11% | 18.6 M |
| 5 oct 2026 | 9.03 | 9.11 | 8.78 | 8.97 | −1.21% | 20.51 M |
| 2 oct 2026 | 9.12 | 9.27 | 8.93 | 9.08 | +1.45% | 32.66 M |
| 1 oct 2026 | 9.13 | 9.28 | 8.77 | 8.95 | −1.54% | 23.72 M |
| 30 sep 2026 | 9.33 | 9.39 | 9.08 | 9.09 | −2.05% | 11.98 M |
| 29 sep 2026 | 9.15 | 9.29 | 9.07 | 9.28 | +1.42% | 12.43 M |
| 28 sep 2026 | 9.20 | 9.23 | 9.02 | 9.15 | −1.82% | 17.36 M |
| 25 sep 2026 | 9.31 | 9.42 | 9.18 | 9.32 | +0.76% | 14.91 M |
| 24 sep 2026 | 9.34 | 9.51 | 9.02 | 9.25 | −3.65% | 38.87 M |
| 23 sep 2026 | 9.75 | 9.81 | 9.57 | 9.60 | −2.83% | 17.9 M |
| 22 sep 2026 | 10.23 | 10.30 | 9.76 | 9.88 | −1.40% | 12.79 M |
| 21 sep 2026 | 10.06 | 10.10 | 9.86 | 10.02 | +1.83% | 14.08 M |
| 18 sep 2026 | 9.92 | 10.00 | 9.73 | 9.84 | −1.20% | 17.83 M |
| 17 sep 2026 | 10.37 | 10.40 | 9.96 | 9.96 | −1.58% | 13.54 M |
| 16 sep 2026 | 10.33 | 10.33 | 9.84 | 10.12 | −1.17% | 16.61 M |
| 15 sep 2026 | 10.39 | 10.43 | 10.16 | 10.24 | −1.82% | 17.58 M |
| 14 sep 2026 | 10.44 | 10.67 | 10.29 | 10.43 | −1.23% | 14.24 M |
| 11 sep 2026 | 10.58 | 10.69 | 10.36 | 10.56 | +1.25% | 15.4 M |
| 10 sep 2026 | 10.65 | 10.80 | 10.42 | 10.43 | −3.96% | 20.08 M |
| 9 sep 2026 | 11.23 | 11.28 | 10.83 | 10.86 | −3.21% | 23.47 M |
| 8 sep 2026 | 11.68 | 11.78 | 11.19 | 11.22 | −4.51% | 18.06 M |
| 4 sep 2026 | 11.67 | 11.97 | 11.54 | 11.75 | −0.76% | 26.84 M |
| 3 sep 2026 | 11.73 | 12.03 | 11.52 | 11.84 | +2.07% | 24.07 M |
| 2 sep 2026 | 11.60 | 11.94 | 11.53 | 11.60 | −0.68% | 26.8 M |
| 1 sep 2026 | 11.88 | 12.22 | 11.67 | 11.68 | −4.58% | 36.64 M |
| 31 ago 2026 | 11.98 | 12.37 | 11.90 | 12.24 | +1.83% | 19.08 M |
| 28 ago 2026 | 12.00 | 12.20 | 11.98 | 12.02 | 0.00% | 14.96 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.