Bank Ozk (OZK) Historical Stock Data
41.48 ↓0.94 (-2.22%)
As of April 16, 2024, 10:03am EST.
Historical Data
In the past 30 trading days, OZK is down -0.16% a day on average. There have been 15 days where Bank Ozk closed green and 15 days where OZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 42.65 | 42.15 | ↓$0.50 (-1.17%) | 41.78 | 43.17 | 1.06M |
| 2024-03-13 | 42.80 | 43.10 | ↑$0.30 (0.70%) | 42.79 | 43.65 | 860.60K |
| 2024-03-12 | 43.51 | 42.89 | ↓$0.62 (-1.42%) | 42.53 | 43.52 | 1.16M |
| 2024-03-11 | 44.34 | 43.42 | ↓$0.92 (-2.07%) | 43.38 | 44.38 | 1.12M |
| 2024-03-08 | 44.46 | 44.17 | ↓$0.29 (-0.65%) | 43.87 | 45.06 | 628.52K |
| 2024-03-07 | 44.26 | 43.94 | ↓$0.32 (-0.72%) | 43.68 | 44.66 | 1.10M |
| 2024-03-06 | 44.46 | 43.90 | ↓$0.56 (-1.26%) | 43.25 | 44.59 | 1.13M |
| 2024-03-05 | 42.63 | 44.48 | ↑$1.85 (4.34%) | 42.62 | 45.15 | 1.57M |
| 2024-03-04 | 44.04 | 42.71 | ↓$1.33 (-3.02%) | 42.69 | 44.46 | 0.96M |
Create an account or log in to view more rows.
$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
$OZK Pamp it higher...