Bank Ozk (OZK) Historical Stock Data
43.83 ↑0.40 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OZK is down -0.50% a day on average. There have been 9 days where Bank Ozk closed green and 21 days where OZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.40 | 43.83 | ↑$0.43 (0.99%) | 43.38 | 44.69 | 3.74M |
| 2024-12-19 | 44.71 | 43.43 | ↓$1.28 (-2.86%) | 43.21 | 45.11 | 1.14M |
| 2024-12-18 | 46.66 | 43.79 | ↓$2.87 (-6.15%) | 43.66 | 46.88 | 1.26M |
| 2024-12-17 | 47.25 | 46.42 | ↓$0.83 (-1.76%) | 45.97 | 47.61 | 1.18M |
| 2024-12-16 | 46.61 | 47.71 | ↑$1.10 (2.36%) | 46.42 | 47.76 | 1.07M |
| 2024-12-13 | 47.26 | 46.79 | ↓$0.47 (-0.99%) | 46.38 | 47.58 | 830.71K |
| 2024-12-12 | 47.56 | 47.23 | ↓$0.33 (-0.69%) | 47.13 | 47.93 | 558.75K |
| 2024-12-11 | 47.89 | 47.56 | ↓$0.33 (-0.69%) | 47.38 | 48.16 | 770.96K |
| 2024-12-10 | 47.36 | 47.22 | ↓$0.14 (-0.30%) | 46.66 | 48.07 | 861.27K |
| 2024-12-09 | 47.48 | 47.26 | ↓$0.22 (-0.46%) | 47.11 | 47.90 | 0.90M |
| 2024-12-06 | 47.81 | 47.49 | ↓$0.32 (-0.67%) | 46.96 | 47.96 | 527.15K |
| 2024-12-05 | 48.30 | 47.35 | ↓$0.95 (-1.97%) | 47.25 | 48.64 | 760.08K |
| 2024-12-04 | 48.37 | 47.99 | ↓$0.38 (-0.79%) | 47.49 | 48.60 | 658.91K |
| 2024-12-03 | 48.78 | 48.32 | ↓$0.46 (-0.94%) | 47.96 | 48.96 | 886.27K |
| 2024-12-02 | 49.81 | 48.87 | ↓$0.94 (-1.89%) | 48.78 | 49.85 | 1.16M |
| 2024-11-29 | 50.44 | 49.97 | ↓$0.47 (-0.93%) | 49.70 | 50.58 | 532.82K |
| 2024-11-27 | 50.41 | 49.94 | ↓$0.47 (-0.93%) | 49.64 | 50.83 | 1.49M |
| 2024-11-26 | 50.16 | 49.90 | ↓$0.26 (-0.52%) | 49.77 | 50.32 | 822.19K |
| 2024-11-25 | 50.00 | 50.55 | ↑$0.55 (1.10%) | 49.77 | 51.50 | 1.46M |
| 2024-11-22 | 48.33 | 49.33 | ↑$1.00 (2.07%) | 48.33 | 49.45 | 1.29M |
| 2024-11-21 | 47.91 | 48.35 | ↑$0.44 (0.92%) | 47.79 | 48.95 | 723.51K |
| 2024-11-20 | 47.90 | 47.69 | ↓$0.21 (-0.44%) | 47.11 | 48.22 | 709.54K |
| 2024-11-19 | 47.24 | 47.95 | ↑$0.71 (1.50%) | 47.15 | 48.18 | 825.22K |
| 2024-11-18 | 48.48 | 48.23 | ↓$0.25 (-0.52%) | 48.18 | 49.09 | 1.60M |
| 2024-11-15 | 47.97 | 48.49 | ↑$0.52 (1.08%) | 47.41 | 48.64 | 1.29M |
| 2024-11-14 | 48.05 | 47.77 | ↓$0.28 (-0.58%) | 47.42 | 48.24 | 1.17M |
| 2024-11-13 | 48.60 | 47.87 | ↓$0.73 (-1.50%) | 47.85 | 49.43 | 1.47M |
| 2024-11-12 | 48.19 | 48.19 | ↑$0.00 (0.00%) | 47.67 | 49.00 | 1.12M |
| 2024-11-11 | 47.30 | 48.57 | ↑$1.27 (2.68%) | 47.10 | 48.76 | 1.79M |
| 2024-11-08 | 47.51 | 46.46 | ↓$1.05 (-2.21%) | 45.32 | 47.62 | 2.66M |
Create an account or log in to view more rows.
$OZK Bears go home!
$OZK call the SEC
$OZK slap the ask.
$OZK today feels different to the moon
$OZK Beautiful!! 😀
$OZK Bull trap
$OZK added!
$OZK going green
$OZK another bear trap
$OZK Longs will be rewarded handsomely