Bank Ozk (OZK) Historical Stock Data
47.69 ↓0.26 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OZK is up 0.08% a day on average. There have been 18 days where Bank Ozk closed green and 12 days where OZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 48.60 | 47.39 | ↓$1.21 (-2.49%) | 47.15 | 48.84 | 1.51M |
| 2024-11-06 | 48.04 | 49.33 | ↑$1.29 (2.69%) | 47.59 | 49.46 | 3.60M |
| 2024-11-05 | 43.64 | 44.38 | ↑$0.74 (1.70%) | 43.47 | 44.46 | 798.13K |
| 2024-11-04 | 43.62 | 43.62 | ↑$0.00 (0.00%) | 42.74 | 43.90 | 846K |
| 2024-11-01 | 44.05 | 43.84 | ↓$0.21 (-0.48%) | 43.60 | 44.24 | 0.97M |
| 2024-10-31 | 44.60 | 43.75 | ↓$0.85 (-1.91%) | 43.72 | 44.86 | 853.87K |
| 2024-10-30 | 44.07 | 44.61 | ↑$0.54 (1.23%) | 44.00 | 45.43 | 0.98M |
| 2024-10-29 | 44.46 | 44.14 | ↓$0.32 (-0.72%) | 44.03 | 44.53 | 1.05M |
| 2024-10-28 | 44.11 | 44.43 | ↑$0.32 (0.73%) | 43.70 | 44.64 | 0.98M |
| 2024-10-25 | 44.76 | 43.56 | ↓$1.20 (-2.68%) | 43.51 | 44.82 | 1.20M |
| 2024-10-24 | 43.96 | 44.39 | ↑$0.43 (0.98%) | 43.40 | 44.40 | 0.94M |
| 2024-10-23 | 43.70 | 43.73 | ↑$0.03 (0.07%) | 43.12 | 44.04 | 553.10K |
| 2024-10-22 | 42.90 | 43.82 | ↑$0.92 (2.14%) | 42.64 | 43.85 | 729.57K |
| 2024-10-21 | 44.58 | 42.97 | ↓$1.61 (-3.61%) | 42.93 | 44.71 | 1.82M |
| 2024-10-18 | 47.00 | 44.67 | ↓$2.33 (-4.96%) | 44.49 | 47.11 | 3.61M |
| 2024-10-17 | 45.89 | 46.76 | ↑$0.87 (1.90%) | 45.81 | 46.86 | 2.32M |
| 2024-10-16 | 44.99 | 45.66 | ↑$0.67 (1.49%) | 44.91 | 46.32 | 1.97M |
| 2024-10-15 | 44.31 | 44.69 | ↑$0.38 (0.86%) | 43.85 | 45.82 | 1.22M |
| 2024-10-14 | 43.62 | 44.02 | ↑$0.40 (0.92%) | 43.27 | 44.29 | 755.20K |
| 2024-10-11 | 42.22 | 43.66 | ↑$1.44 (3.41%) | 42.06 | 43.81 | 1.63M |
| 2024-10-10 | 41.85 | 42.38 | ↑$0.53 (1.27%) | 41.53 | 42.41 | 1.10M |
Create an account or log in to view more rows.
$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
$OZK It’s that TIME!! To Double down!