Bank Ozk (OZK) Historical Stock Data
45.88 ↓0.14 (-0.30%)
As of April 29, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, OZK is up 0.25% a day on average. There have been 20 days where Bank Ozk closed green and 10 days where OZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.98 | 46.02 | ↑$0.04 (0.09%) | 45.98 | 46.57 | 850.84K |
| 2024-04-25 | 45.86 | 46.00 | ↑$0.14 (0.31%) | 45.33 | 46.23 | 1.13M |
| 2024-04-24 | 45.67 | 46.37 | ↑$0.70 (1.53%) | 45.60 | 46.46 | 1.28M |
| 2024-04-23 | 45.13 | 46.08 | ↑$0.95 (2.11%) | 45.01 | 46.34 | 1.35M |
| 2024-04-22 | 45.03 | 45.18 | ↑$0.15 (0.33%) | 44.66 | 45.57 | 1.51M |
| 2024-04-19 | 44.05 | 44.94 | ↑$0.89 (2.02%) | 43.84 | 45.03 | 1.69M |
| 2024-04-18 | 42.70 | 43.80 | ↑$1.10 (2.58%) | 41.34 | 43.93 | 2.17M |
| 2024-04-17 | 42.54 | 41.82 | ↓$0.72 (-1.69%) | 41.68 | 42.54 | 1.47M |
| 2024-04-16 | 41.97 | 41.78 | ↓$0.19 (-0.45%) | 41.47 | 42.13 | 0.99M |
| 2024-04-15 | 43.12 | 42.42 | ↓$0.70 (-1.62%) | 41.97 | 43.53 | 1.10M |
| 2024-04-12 | 42.32 | 42.77 | ↑$0.45 (1.06%) | 42.32 | 42.92 | 0.92M |
| 2024-04-11 | 42.99 | 43.03 | ↑$0.04 (0.09%) | 42.15 | 43.26 | 0.98M |
| 2024-04-10 | 44.56 | 43.12 | ↓$1.44 (-3.23%) | 42.94 | 44.72 | 1.76M |
| 2024-04-09 | 45.01 | 45.64 | ↑$0.63 (1.40%) | 44.95 | 45.70 | 792.91K |
| 2024-04-08 | 44.50 | 44.95 | ↑$0.45 (1.01%) | 44.31 | 45.27 | 585.09K |
| 2024-04-05 | 43.47 | 44.18 | ↑$0.71 (1.63%) | 43.36 | 44.33 | 630.29K |
| 2024-04-04 | 44.84 | 43.74 | ↓$1.10 (-2.45%) | 43.64 | 45.29 | 583.35K |
| 2024-04-03 | 44.19 | 44.25 | ↑$0.06 (0.14%) | 43.93 | 44.56 | 0.92M |
| 2024-04-02 | 44.96 | 44.18 | ↓$0.78 (-1.73%) | 44.10 | 44.97 | 0.97M |
| 2024-04-01 | 45.49 | 44.88 | ↓$0.61 (-1.34%) | 44.60 | 45.65 | 0.93M |
| 2024-03-28 | 45.39 | 45.46 | ↑$0.07 (0.15%) | 45.28 | 45.82 | 662.96K |
| 2024-03-27 | 44.11 | 45.55 | ↑$1.44 (3.26%) | 44.11 | 45.56 | 770.23K |
| 2024-03-26 | 44.33 | 43.80 | ↓$0.53 (-1.20%) | 43.70 | 44.43 | 524.38K |
| 2024-03-25 | 43.69 | 44.00 | ↑$0.31 (0.71%) | 43.69 | 44.43 | 619.41K |
| 2024-03-22 | 45.00 | 43.74 | ↓$1.26 (-2.80%) | 43.70 | 45.00 | 0.94M |
| 2024-03-21 | 44.45 | 44.80 | ↑$0.35 (0.79%) | 44.11 | 45.02 | 1M |
| 2024-03-20 | 42.47 | 43.90 | ↑$1.43 (3.37%) | 42.46 | 44.24 | 1.35M |
| 2024-03-19 | 42.27 | 42.69 | ↑$0.42 (0.99%) | 42.07 | 42.81 | 724.23K |
| 2024-03-18 | 42.67 | 42.36 | ↓$0.31 (-0.73%) | 42.35 | 42.93 | 0.91M |
| 2024-03-15 | 42.17 | 42.62 | ↑$0.45 (1.07%) | 42.17 | 43.03 | 3.85M |
Create an account or log in to view more rows.
$OZK going green
$OZK another bear trap
$OZK Longs will be rewarded handsomely
$OZK It’s that TIME!! To Double down!
$OZK wow! I sold too early
$OZK HODL
$OZK wow! I sold too early
$OZK buy the dip were blasting off
$OZK omg lol
$OZK come to papa