Owl Rock Capital Corporation Common Stockのデータ

Owl Rock Capital Corporation Common Stockの基本情報

名前 Owl Rock Capital Corporation Common Stock
ティッカー ORCC
国 nan
上場年 2019.0
セクター nan

Owl Rock Capital Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.9 13.76 13.89 13.77 1000800.0 13.77
2021-02-12 13.93 13.75 13.82 13.78 774200.0 13.78
2021-02-11 13.88 13.7 13.87 13.8 1019500.0 13.8
2021-02-10 13.85 13.59 13.66 13.81 1119200.0 13.81
2021-02-09 13.65 13.46 13.6 13.58 1017100.0 13.58
2021-02-08 13.72 13.54 13.55 13.62 1054000.0 13.62
2021-02-05 13.6 13.45 13.45 13.54 1121900.0 13.54
2021-02-04 13.5 13.33 13.5 13.4 1163200.0 13.4
2021-02-03 13.43 13.22 13.36 13.41 673800.0 13.41
2021-02-02 13.38 13.05 13.12 13.31 925500.0 13.31
2021-02-01 13.04 12.86 12.9 13.02 1201100.0 13.02
2021-01-29 13.13 12.79 13.06 12.9 1077400.0 12.9
2021-01-28 13.26 13.01 13.16 13.05 1116800.0 13.05
2021-01-27 13.36 13.11 13.17 13.14 1148900.0 13.14
2021-01-26 13.26 13.09 13.11 13.23 1225100.0 13.23
2021-01-25 13.31 13.07 13.25 13.07 1013300.0 13.07
2021-01-22 13.4 13.18 13.35 13.2 1114500.0 13.2
2021-01-21 13.51 13.32 13.4 13.37 1045200.0 13.37
2021-01-20 13.51 13.37 13.45 13.4 1200200.0 13.4
2021-01-19 13.43 13.13 13.27 13.34 1777500.0 13.34
2021-01-15 13.34 13.01 13.08 13.24 1722300.0 13.24
2021-01-14 13.14 12.79 12.86 13.08 2935300.0 13.08
2021-01-13 12.77 12.6 12.77 12.71 1446000.0 12.71
2021-01-12 12.76 12.58 12.75 12.71 1046900.0 12.71
2021-01-11 12.75 12.6 12.6 12.67 1169900.0 12.67
2021-01-08 12.75 12.6 12.71 12.72 1131100.0 12.72
2021-01-07 12.82 12.66 12.73 12.71 2600100.0 12.71
2021-01-06 12.79 12.56 12.62 12.66 1864400.0 12.66
2021-01-05 12.66 12.35 12.39 12.58 1399700.0 12.58
2021-01-04 12.69 12.28 12.67 12.31 3023700.0 12.31
2020-12-31 12.72 12.35 12.35 12.66 2826100.0 12.66
2020-12-30 12.75 12.4 12.72 12.43 2611900.0 12.43
2020-12-29 13.14 12.97 13.0 13.0 2215600.0 12.61
2020-12-28 13.13 12.96 13.06 13.0 1761300.0 12.61
2020-12-24 13.14 12.9 13.12 13.0 831800.0 12.61
2020-12-23 13.1 12.87 12.98 13.01 1547800.0 12.62
2020-12-22 13.06 12.88 13.0 12.94 1238400.0 12.55
2020-12-21 13.15 12.92 13.07 12.98 1053200.0 12.59
2020-12-18 13.2 13.04 13.12 13.1 1744200.0 12.71
2020-12-17 13.19 13.05 13.17 13.11 1239200.0 12.72
2020-12-16 13.21 13.01 13.1 13.15 2628600.0 12.76
2020-12-15 13.15 12.81 12.88 13.08 1181100.0 12.69
2020-12-14 13.14 12.78 12.95 12.81 1705600.0 12.43
2020-12-11 12.86 12.65 12.72 12.79 963200.0 12.41
2020-12-10 12.88 12.63 12.76 12.86 1535700.0 12.47
2020-12-09 13.12 12.56 13.01 12.9 4118200.0 12.51
2020-12-08 13.24 12.66 13.2 13.02 3011700.0 12.63
2020-12-07 13.4 12.97 13.38 13.24 2259000.0 12.84
2020-12-04 13.45 13.22 13.28 13.35 2104400.0 12.95
2020-12-03 13.71 13.15 13.2 13.19 2864800.0 12.79
2020-12-02 13.52 13.13 13.45 13.2 1993300.0 12.8
2020-12-01 13.67 13.43 13.59 13.46 2198800.0 13.06
2020-11-30 13.77 13.52 13.77 13.52 797700.0 13.11
2020-11-27 13.8 13.62 13.8 13.74 877500.0 13.33
2020-11-25 13.77 13.64 13.73 13.72 1034000.0 13.31
2020-11-24 13.79 13.65 13.72 13.7 1555800.0 13.29
2020-11-23 13.76 13.63 13.72 13.66 1633400.0 13.25
2020-11-20 13.75 13.61 13.75 13.69 784000.0 13.28
2020-11-19 13.81 13.61 13.7 13.72 1508300.0 13.31
2020-11-18 13.72 13.58 13.69 13.59 1410400.0 13.18
2020-11-17 13.73 13.53 13.6 13.65 1476900.0 13.24
2020-11-16 13.75 13.5 13.75 13.59 1396000.0 13.18
2020-11-13 13.67 13.28 13.35 13.52 1398500.0 13.11
2020-11-12 13.4 13.08 13.29 13.24 1019300.0 12.84
2020-11-11 13.49 13.15 13.4 13.21 1065900.0 12.81
2020-11-10 13.44 12.91 12.92 13.35 1347000.0 12.95
2020-11-09 13.56 12.78 13.22 12.92 2041300.0 12.53
2020-11-06 12.8 12.43 12.8 12.65 1558700.0 12.27
2020-11-05 12.57 11.83 12.05 12.48 2704000.0 12.11
2020-11-04 12.13 11.67 11.85 12.06 1224100.0 11.7
2020-11-03 11.89 11.69 11.73 11.82 887500.0 11.47
2020-11-02 11.67 11.42 11.48 11.62 753300.0 11.27
2020-10-30 11.5 11.27 11.46 11.38 824900.0 11.04
2020-10-29 11.66 11.12 11.31 11.58 1343200.0 11.23
2020-10-28 11.65 11.27 11.6 11.37 1650300.0 11.03
2020-10-27 11.81 11.61 11.7 11.72 845800.0 11.37
2020-10-26 11.86 11.61 11.83 11.75 1011500.0 11.4
2020-10-23 11.86 11.65 11.65 11.72 696800.0 11.37
2020-10-22 11.68 11.49 11.68 11.65 1034100.0 11.3
2020-10-21 11.74 11.62 11.73 11.68 657300.0 11.33
2020-10-20 11.75 11.63 11.64 11.67 974100.0 11.32
2020-10-19 11.97 11.61 11.97 11.62 952700.0 11.27
2020-10-16 11.95 11.81 11.95 11.89 766500.0 11.53
2020-10-15 12.03 11.81 11.81 12.0 900100.0 11.64
2020-10-14 12.06 11.83 12.0 11.83 1014500.0 11.48
2020-10-13 12.25 12.01 12.15 12.04 1085100.0 11.68
2020-10-12 12.32 12.15 12.3 12.2 736600.0 11.83
2020-10-09 12.38 12.15 12.3 12.3 764200.0 11.93
2020-10-08 12.29 12.1 12.12 12.29 801600.0 11.92
2020-10-07 12.2 12.02 12.18 12.12 1100800.0 11.76
2020-10-06 12.25 12.05 12.06 12.11 895900.0 11.75
2020-10-05 12.22 11.96 12.2 12.03 975400.0 11.67
2020-10-02 12.21 12.01 12.18 12.11 797900.0 11.75
2020-10-01 12.32 12.04 12.14 12.31 900800.0 11.94
2020-09-30 12.11 11.93 11.93 12.06 919800.0 11.7
2020-09-29 12.09 11.94 12.07 11.98 870500.0 11.62
2020-09-28 12.75 12.42 12.54 12.43 2262800.0 11.68
2020-09-25 12.52 12.08 12.15 12.44 1154700.0 11.69
2020-09-24 12.25 12.01 12.14 12.2 824600.0 11.46
2020-09-23 12.44 12.1 12.36 12.13 971500.0 11.4
2020-09-22 12.5 12.31 12.36 12.36 786000.0 11.61
2020-09-21 12.38 12.08 12.3 12.31 1516500.0 11.57
2020-09-18 12.53 12.33 12.39 12.44 3356600.0 11.69
2020-09-17 12.48 12.25 12.3 12.4 1338000.0 11.65
2020-09-16 12.53 12.3 12.44 12.42 1549600.0 11.67
2020-09-15 12.48 12.32 12.4 12.43 1020800.0 11.68
2020-09-14 12.42 12.21 12.31 12.3 1510600.0 11.56
2020-09-11 12.39 12.24 12.25 12.25 813300.0 11.51
2020-09-10 12.35 12.13 12.35 12.23 979600.0 11.49
2020-09-09 12.47 12.21 12.37 12.35 1087500.0 11.6
2020-09-08 12.42 11.94 12.04 12.39 1784300.0 11.64
2020-09-04 12.29 11.9 12.14 12.08 911000.0 11.35
2020-09-03 12.3 11.97 12.28 12.1 1098100.0 11.37
2020-09-02 12.39 12.15 12.33 12.27 1022200.0 11.53
2020-09-01 12.35 12.11 12.25 12.26 894000.0 11.52
2020-08-31 12.41 12.14 12.33 12.34 1245700.0 11.59
2020-08-28 12.35 12.03 12.14 12.34 914800.0 11.59
2020-08-27 12.16 11.93 12.04 12.05 930100.0 11.32
2020-08-26 12.36 12.12 12.36 12.15 614400.0 11.42
2020-08-25 12.42 12.19 12.4 12.4 1002700.0 11.65
2020-08-24 12.41 12.09 12.11 12.38 1398800.0 11.63
2020-08-21 12.09 11.87 11.95 12.03 1285200.0 11.3
2020-08-20 12.04 11.9 12.01 12.0 981000.0 11.27
2020-08-19 12.21 11.95 12.14 12.04 1142100.0 11.31
2020-08-18 12.4 12.16 12.35 12.17 557500.0 11.43
2020-08-17 12.46 11.94 12.4 12.28 1089700.0 11.54
2020-08-14 12.41 12.19 12.36 12.41 1431100.0 11.66
2020-08-13 12.52 12.25 12.43 12.26 914800.0 11.52
2020-08-12 12.49 12.28 12.41 12.41 972200.0 11.66
2020-08-11 12.55 12.24 12.5 12.25 1116400.0 11.51
2020-08-10 12.51 12.3 12.43 12.43 1458000.0 11.68
2020-08-07 12.46 12.15 12.15 12.42 895800.0 11.67
2020-08-06 12.43 12.15 12.38 12.24 1102400.0 11.5
2020-08-05 12.53 12.3 12.39 12.41 1458300.0 11.66
2020-08-04 12.34 11.91 11.96 12.22 1279000.0 11.48
2020-08-03 12.36 11.98 12.33 12.05 1459900.0 11.32
2020-07-31 12.28 11.77 11.77 12.25 1000300.0 11.51
2020-07-30 12.05 11.69 11.77 12.05 765400.0 11.32
2020-07-29 11.91 11.63 11.75 11.88 964500.0 11.16
2020-07-28 11.83 11.62 11.73 11.7 833100.0 10.99
2020-07-27 11.9 11.72 11.8 11.72 1136500.0 11.01
2020-07-24 12.07 11.85 12.01 11.85 1139800.0 11.13
2020-07-23 12.36 12.01 12.3 12.07 1139200.0 11.34
2020-07-22 12.35 12.07 12.08 12.31 1262300.0 11.57
2020-07-21 12.38 12.06 12.26 12.12 1413700.0 11.39
2020-07-20 12.34 12.0 12.26 12.19 1660800.0 11.45
2020-07-17 12.64 12.42 12.64 12.49 478200.0 11.74
2020-07-16 12.7 12.49 12.67 12.61 595500.0 11.85
2020-07-15 12.87 12.47 12.65 12.7 1199400.0 11.93
2020-07-14 12.57 12.22 12.31 12.51 579600.0 11.75
2020-07-13 12.55 12.26 12.5 12.29 550800.0 11.55
2020-07-10 12.5 12.24 12.36 12.35 523300.0 11.6
2020-07-09 12.54 12.1 12.47 12.36 682500.0 11.61
2020-07-08 12.44 12.05 12.12 12.27 629500.0 11.53
2020-07-07 12.47 12.06 12.3 12.13 939600.0 11.4
2020-07-06 12.52 12.38 12.5 12.45 691500.0 11.7
2020-07-02 12.54 12.23 12.54 12.28 672300.0 11.54
2020-07-01 12.42 12.05 12.28 12.39 551200.0 11.64
2020-06-30 12.47 12.26 12.33 12.33 538400.0 11.58
2020-06-29 12.47 12.12 12.25 12.34 789500.0 11.59
2020-06-26 12.52 12.2 12.38 12.5 922100.0 11.38
2020-06-25 12.56 12.2 12.32 12.53 1104800.0 11.41
2020-06-24 12.49 12.02 12.43 12.25 713200.0 11.15
2020-06-23 12.74 12.45 12.74 12.52 910000.0 11.4
2020-06-22 12.66 12.3 12.66 12.53 1029000.0 11.41
2020-06-19 12.67 12.34 12.64 12.54 1555800.0 11.41
2020-06-18 12.56 12.27 12.38 12.44 563200.0 11.32
2020-06-17 12.57 12.21 12.5 12.45 578600.0 11.33
2020-06-16 12.93 12.34 12.81 12.47 939700.0 11.35
2020-06-15 12.53 11.9 11.92 12.42 1148700.0 11.31
2020-06-12 12.45 11.89 12.36 12.22 1287000.0 11.12
2020-06-11 12.38 11.78 12.25 11.93 1221600.0 10.86
2020-06-10 13.1 12.53 13.07 12.68 952500.0 11.54
2020-06-09 13.07 12.76 13.0 12.92 898600.0 11.76
2020-06-08 13.26 12.73 12.77 13.15 1249200.0 11.97
2020-06-05 13.01 12.76 13.0 12.82 1356700.0 11.67
2020-06-04 12.74 12.51 12.68 12.68 793300.0 11.54
2020-06-03 12.99 12.65 12.92 12.74 736800.0 11.6
2020-06-02 12.8 12.2 12.34 12.77 1651600.0 11.62
2020-06-01 12.58 12.27 12.34 12.34 583000.0 11.23
2020-05-29 12.57 12.26 12.51 12.34 954300.0 11.23
2020-05-28 13.0 12.52 12.75 12.58 2809500.0 11.45
2020-05-27 12.95 12.6 12.89 12.72 1506100.0 11.58
2020-05-26 12.95 12.61 12.74 12.65 1466700.0 11.51
2020-05-22 12.84 12.55 12.8 12.56 993600.0 11.43
2020-05-21 12.75 12.55 12.6 12.67 732900.0 11.53
2020-05-20 12.89 12.62 12.67 12.66 618700.0 11.52
2020-05-19 12.83 12.42 12.63 12.48 741300.0 11.36
2020-05-18 12.84 12.62 12.74 12.78 860900.0 11.63
2020-05-15 12.42 11.98 12.4 12.1 1038800.0 11.01
2020-05-14 12.41 11.63 12.0 12.28 902800.0 11.18
2020-05-13 12.86 12.07 12.71 12.15 912800.0 11.06
2020-05-12 12.91 12.55 12.67 12.71 972500.0 11.57
2020-05-11 12.9 12.45 12.87 12.65 780100.0 11.51
2020-05-08 13.39 12.6 13.31 12.82 1944000.0 11.67
2020-05-07 13.36 12.76 12.85 13.15 2038400.0 11.97
2020-05-06 13.09 12.24 12.35 12.67 1125900.0 11.53
2020-05-05 12.86 12.15 12.15 12.32 1256100.0 11.21
2020-05-04 12.56 12.06 12.42 12.23 1200200.0 11.13
2020-05-01 12.84 12.16 12.51 12.54 973200.0 11.41
2020-04-30 13.08 12.41 12.45 12.9 2239700.0 11.74
2020-04-29 13.15 12.62 12.88 12.66 1406900.0 11.52
2020-04-28 13.37 12.25 12.99 12.63 1853600.0 11.5
2020-04-27 12.99 12.3 12.5 12.75 1884500.0 11.61
2020-04-24 12.33 11.89 12.14 12.24 1466300.0 11.14
2020-04-23 12.1 11.52 11.8 11.87 1232700.0 10.8
2020-04-22 11.87 11.38 11.38 11.75 1252100.0 10.7
2020-04-21 12.01 11.22 11.74 11.41 1257700.0 10.39
2020-04-20 12.49 11.75 12.31 11.83 1181200.0 10.77
2020-04-17 12.67 12.04 12.21 12.09 1207300.0 11.0
2020-04-16 12.2 11.27 12.17 11.82 1581100.0 10.76
2020-04-15 12.49 11.62 12.25 11.68 1385400.0 10.63
2020-04-14 13.15 12.12 12.8 12.68 1712200.0 11.54
2020-04-13 14.0 12.32 13.95 12.94 1769100.0 11.78
2020-04-09 14.26 12.5 12.5 13.49 2821700.0 12.28
2020-04-08 12.73 11.98 12.24 12.36 1158800.0 11.25
2020-04-07 12.34 11.42 11.42 11.91 1365200.0 10.84
2020-04-06 11.47 10.38 10.5 11.02 1306500.0 10.03
2020-04-03 10.67 9.77 10.3 10.14 1268500.0 9.23
2020-04-02 11.35 10.1 10.9 10.31 1034700.0 9.38
2020-04-01 11.61 10.93 11.0 11.27 873100.0 10.26
2020-03-31 12.09 11.2 11.6 11.54 1168100.0 10.5
2020-03-30 11.91 10.69 11.19 11.57 1319600.0 10.53
2020-03-27 12.26 10.86 11.04 11.46 1299300.0 10.08
2020-03-26 11.75 10.3 10.3 11.18 1944000.0 9.83
2020-03-25 10.72 9.32 9.6 10.11 1719500.0 8.89
2020-03-24 10.0 8.5 8.64 9.69 1181800.0 8.52
2020-03-23 9.96 8.09 9.88 8.25 1554800.0 7.25
2020-03-20 11.5 9.81 10.96 10.22 2526900.0 8.99
2020-03-19 11.63 8.95 9.23 10.92 2378900.0 9.6
2020-03-18 10.66 9.29 10.64 9.36 1651900.0 8.23
2020-03-17 11.36 10.49 11.22 10.86 1523000.0 9.55
2020-03-16 12.23 10.47 11.25 11.31 1452900.0 9.94
2020-03-13 12.7 11.9 12.0 12.3 1896000.0 10.82
2020-03-12 12.33 11.58 11.97 11.79 1983900.0 10.37
2020-03-11 12.93 12.29 12.67 12.63 1203700.0 11.11
2020-03-10 13.87 12.81 13.74 12.95 1120200.0 11.39
2020-03-09 14.02 13.09 14.02 13.24 1599100.0 11.64
2020-03-06 15.01 14.66 15.0 14.71 1378100.0 12.93
2020-03-05 15.26 15.05 15.19 15.14 724900.0 13.31
2020-03-04 15.27 14.92 15.18 15.24 563000.0 13.4
2020-03-03 15.34 14.98 15.3 15.12 904300.0 13.29
2020-03-02 15.37 15.18 15.27 15.26 1342100.0 13.42
2020-02-28 15.25 14.78 14.78 15.23 1393100.0 13.39
2020-02-27 15.39 14.75 15.22 15.01 996500.0 13.2
2020-02-26 15.41 15.02 15.05 15.25 762400.0 13.41
2020-02-25 15.55 14.69 15.52 14.91 1942900.0 13.11
2020-02-24 15.73 15.51 15.58 15.54 796500.0 13.66
2020-02-21 15.99 15.64 15.91 15.82 778100.0 13.91
2020-02-20 15.95 15.57 15.87 15.63 804900.0 13.74
2020-02-19 15.91 15.78 15.86 15.84 880600.0 13.93
2020-02-18 15.94 15.82 15.87 15.82 711300.0 13.91