U.S. markets close in 6 hours 26 minutes

Blue Owl Capital Corporation (OBDC)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
15.81-0.01 (-0.07%)
A partir del 09:34AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202415.7915.8415.7515.8115.8148,113
17 jun 202415.7915.9115.7115.8215.821,996,800
14 jun 202415.7915.9115.7215.8715.871,575,600
13 jun 202415.9615.9815.7915.8415.841,639,600
12 jun 202416.1016.1015.9115.9815.981,681,600
11 jun 202416.1516.1915.8815.9515.952,958,900
10 jun 202416.2916.3516.2016.2116.211,762,200
07 jun 202416.3616.4916.3216.3316.331,626,000
06 jun 202416.3416.4316.3316.4016.401,845,100
05 jun 202416.5216.5316.2316.3416.342,550,200
04 jun 202416.7316.7416.5016.5416.542,136,500
03 jun 202416.8916.9116.7816.8016.801,383,500
31 may 202416.6116.8716.6116.8616.861,604,100
31 may 20240.05 Dividendo
30 may 202416.6316.7016.6116.6516.601,468,700
29 may 202416.5216.6616.4916.6416.591,230,500
28 may 202416.6016.7016.5816.5816.531,438,800
24 may 202416.5116.6016.5016.6016.551,254,400
23 may 202416.4616.5516.4316.4416.391,609,900
22 may 202416.5816.6316.5216.5816.531,251,000
21 may 202416.5616.6416.5516.6016.551,393,900
20 may 202416.4616.6216.4616.5416.491,910,500
17 may 202416.4616.4716.3316.4416.392,142,400
16 may 202416.4816.5616.3316.3816.332,844,300
15 may 202416.5416.6016.4416.4516.402,573,300
14 may 202416.4116.6016.4016.5116.462,655,900
13 may 202416.5716.5916.3516.3516.302,662,600
10 may 202416.3016.5616.2816.5516.502,293,600
09 may 202416.1016.4216.0416.1716.122,836,400
08 may 202416.3016.3316.2216.3216.272,018,500
07 may 202416.3516.4216.3116.3216.272,204,700
06 may 202416.1116.3416.1016.3316.283,067,800
03 may 202416.0716.1215.9916.0215.971,325,400
02 may 202416.1316.1615.9816.0415.991,509,000
01 may 202415.9016.0715.9016.0415.992,009,400
30 abr 202415.9015.9715.8615.9015.851,530,100
29 abr 202415.9516.0215.9115.9515.901,796,300
26 abr 202415.7815.9515.7515.9315.881,546,900
25 abr 202415.7515.8215.7115.7515.701,183,200
24 abr 202415.7615.8515.7415.8115.761,861,700
23 abr 202415.7915.8015.7315.7415.691,999,400
22 abr 202415.6015.8215.5815.7915.742,439,700
19 abr 202415.4615.5815.4415.5415.492,232,000
18 abr 202415.4215.4815.3315.4515.401,738,000
17 abr 202415.4515.4915.2715.3515.301,424,900
16 abr 202415.3515.4215.2515.3915.342,046,700
15 abr 202415.5615.5815.2815.3015.253,094,200
12 abr 202415.5015.8315.3415.4315.382,088,000
11 abr 202415.4915.5815.4315.5415.492,662,500
10 abr 202415.5015.5515.4515.4915.441,606,800
09 abr 202415.6015.6715.5515.5715.521,699,300
08 abr 202415.4915.6015.4715.5715.521,730,400
05 abr 202415.3915.4815.3415.4715.421,374,200
04 abr 202415.4015.4715.3215.3315.282,699,000
03 abr 202415.3515.4315.3015.3015.252,399,300
02 abr 202415.2215.4115.2015.3715.322,605,100
01 abr 202415.4015.4315.2615.2815.231,882,000
28 mar 202415.3015.4215.3015.3815.332,798,500
27 mar 202415.2415.3215.2115.2715.222,189,600
27 mar 20240.37 Dividendo
26 mar 202415.5015.5515.4215.5315.112,518,500
25 mar 202415.4215.5215.3915.4115.002,125,000
22 mar 202415.4515.4615.3515.4014.991,268,000
21 mar 202415.3315.4815.3115.4115.001,741,300
20 mar 202415.2515.4115.2015.3314.923,077,500
19 mar 202415.2215.3015.1615.2414.831,983,200
18 mar 202415.1915.3215.1315.2514.843,760,100
15 mar 202415.0515.2414.9915.2214.812,736,900
14 mar 202415.3015.3115.0315.0414.641,623,900
13 mar 202415.2415.3715.2315.2914.881,572,400
12 mar 202415.2015.2315.1515.2014.791,344,500
11 mar 202415.1715.2615.1015.1814.772,055,800
08 mar 202415.1315.2215.0915.1714.762,288,100
07 mar 202415.1115.1615.0615.0914.692,035,000
06 mar 202415.0515.1515.0315.0914.692,163,400
05 mar 202415.0515.1014.9614.9614.561,930,800
04 mar 202415.0015.1214.9415.0514.652,077,800
01 mar 202415.0615.1014.9315.0514.651,873,300
29 feb 202415.0115.0914.9915.0814.681,840,900
29 feb 20240.08 Dividendo
28 feb 202415.1115.1215.0015.0414.561,849,800
27 feb 202415.1015.1014.9215.0914.612,021,500
26 feb 202415.0915.1215.0015.0614.581,920,500
23 feb 202415.2615.2715.0615.0814.602,993,100
22 feb 202415.2015.3515.0415.1914.704,520,700
21 feb 202414.9615.0714.9015.0014.522,604,900
20 feb 202414.9615.0014.8614.9614.481,845,100
16 feb 202414.9715.0214.9014.9714.491,662,500
15 feb 202414.8215.0114.8214.9814.502,732,600
14 feb 202414.8514.9014.6814.8114.342,210,600
13 feb 202414.7214.8114.6514.7714.301,430,400
12 feb 202414.7414.9014.7314.8614.391,434,700
09 feb 202414.6214.7814.6214.7414.271,642,800
08 feb 202414.7114.7214.5814.6514.181,421,800
07 feb 202414.5614.6914.5114.6714.202,225,400
06 feb 202414.6514.7014.4514.5314.071,501,000
05 feb 202414.7414.7414.5214.6414.171,583,300
02 feb 202414.7514.8214.6814.7714.301,390,600
01 feb 202414.8414.8914.6814.7914.321,815,300
31 ene 202415.0215.0614.8114.8214.351,377,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...