Bank Ozk

OZK
🏛️ usa →
51.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.09 46.82 46.09 46.53 0.3M
2021-12-30 46.71 47.06 46.28 46.35 0.3M
2021-12-29 46.57 46.77 46.23 46.51 0.4M
2021-12-28 46.16 46.83 46.15 46.42 0.3M
2021-12-27 45.63 46.24 45.10 46.20 0.4M
2021-12-23 45.75 46.23 45.36 45.43 0.5M
2021-12-22 44.96 45.63 44.90 45.53 0.3M
2021-12-21 44.56 45.19 44.55 45.15 0.5M
2021-12-20 44.24 44.43 43.13 44.02 0.6M
2021-12-17 45.69 45.90 44.53 44.85 1.5M
2021-12-16 46.10 46.99 45.81 45.85 0.7M
2021-12-15 45.02 46.02 44.73 45.79 0.5M
2021-12-14 44.96 45.81 44.76 44.91 0.5M
2021-12-13 45.28 45.29 44.63 44.87 0.5M
2021-12-10 46.01 46.23 45.09 45.41 0.5M
2021-12-09 45.51 46.20 45.06 45.78 0.4M
2021-12-08 45.86 46.17 45.71 45.84 0.4M
2021-12-07 46.24 46.50 45.57 45.91 0.5M
2021-12-06 45.52 46.42 45.32 45.73 0.7M
2021-12-03 45.86 45.94 44.39 44.70 0.5M
2021-12-02 44.76 46.02 44.34 45.80 0.5M
2021-12-01 45.71 46.23 44.18 44.24 0.6M
2021-11-30 44.94 45.41 44.33 44.71 0.7M
2021-11-29 46.10 46.12 45.15 45.59 0.5M
2021-11-26 46.06 46.11 44.95 45.29 0.5M
2021-11-24 47.76 47.99 47.28 47.67 0.3M
2021-11-23 47.43 48.07 47.26 47.95 0.5M
2021-11-22 46.83 47.67 46.72 47.05 0.7M
2021-11-19 46.49 46.84 46.15 46.28 0.5M
2021-11-18 47.19 47.48 46.92 47.14 0.5M
2021-11-17 46.67 47.52 46.49 47.26 0.3M
2021-11-16 47.34 47.54 47.00 47.24 0.5M
2021-11-15 47.59 47.90 47.27 47.45 0.4M
2021-11-12 47.76 47.85 46.80 47.30 0.3M
2021-11-11 47.21 47.91 47.02 47.66 0.4M
2021-11-10 47.74 48.16 46.98 47.08 0.6M
2021-11-09 47.25 47.96 46.72 47.63 0.4M
2021-11-08 47.85 48.13 47.40 47.58 0.4M
2021-11-05 47.47 47.85 47.25 47.80 0.4M
2021-11-04 47.55 47.55 46.59 46.95 0.5M
2021-11-03 46.52 48.09 46.48 47.63 0.4M
2021-11-02 46.53 46.84 46.07 46.54 0.4M
2021-11-01 45.25 46.64 45.19 46.56 0.6M
2021-10-29 44.18 44.80 44.10 44.67 1.3M
2021-10-28 43.57 44.04 43.45 43.94 0.4M
2021-10-27 44.65 45.05 43.33 43.41 0.7M
2021-10-26 45.88 45.88 45.31 45.34 0.5M
2021-10-25 45.16 45.95 44.86 45.90 0.8M
2021-10-22 45.55 46.56 44.30 44.63 0.8M
2021-10-21 45.80 45.80 45.13 45.56 0.5M
2021-10-20 44.78 45.74 44.65 45.69 0.5M
2021-10-19 44.84 44.84 44.32 44.70 0.4M
2021-10-18 44.51 45.22 44.44 44.53 0.6M
2021-10-15 44.27 44.96 44.03 44.52 0.6M
2021-10-14 43.60 44.03 43.28 44.02 0.5M
2021-10-13 43.49 43.51 42.48 43.38 0.4M
2021-10-12 43.18 43.94 43.00 43.61 0.4M
2021-10-11 44.08 44.49 43.34 43.38 0.4M
2021-10-08 43.75 44.33 43.56 44.09 0.4M
2021-10-07 43.81 44.04 43.57 43.89 0.5M
2021-10-06 43.15 43.45 42.23 43.39 0.6M
2021-10-05 44.34 44.43 43.49 43.61 1.0M
2021-10-04 44.15 44.74 43.90 44.11 0.6M
2021-10-01 43.10 44.15 42.73 43.88 0.6M
2021-09-30 44.40 44.85 42.81 42.98 0.7M
2021-09-29 43.42 44.18 43.16 44.15 0.6M
2021-09-28 43.89 44.22 43.38 43.48 0.7M
2021-09-27 42.75 43.98 42.61 43.62 0.6M
2021-09-24 41.95 42.37 41.83 42.31 0.5M
2021-09-23 40.88 42.19 40.75 42.05 0.4M
2021-09-22 40.37 40.96 40.29 40.59 0.6M
2021-09-21 40.49 40.66 39.76 39.86 0.4M
2021-09-20 39.79 40.21 39.34 40.16 0.7M
2021-09-17 41.00 41.51 40.48 40.77 2.3M
2021-09-16 41.48 41.64 40.77 40.82 0.5M
2021-09-15 41.23 41.56 41.00 41.30 0.5M
2021-09-14 41.34 41.46 40.53 40.92 0.6M
2021-09-13 41.28 41.65 40.91 41.35 0.5M
2021-09-10 41.20 41.50 40.69 40.94 0.4M
2021-09-09 41.00 41.48 40.66 41.13 0.4M
2021-09-08 41.50 41.70 40.66 41.09 0.4M
2021-09-07 42.22 42.68 41.58 41.64 0.3M
2021-09-03 42.43 42.69 41.87 42.04 0.3M
2021-09-02 42.29 42.79 41.71 41.85 0.5M
2021-09-01 42.52 42.52 41.70 42.36 0.3M
2021-08-31 42.34 42.80 42.12 42.43 0.4M
2021-08-30 43.28 43.37 42.16 42.20 0.3M
2021-08-27 42.23 43.43 42.15 43.33 0.4M
2021-08-26 42.82 43.14 42.07 42.10 0.4M
2021-08-25 42.48 43.37 42.38 42.80 0.4M
2021-08-24 41.96 42.52 41.87 42.40 0.3M
2021-08-23 42.20 42.48 41.75 41.97 0.3M
2021-08-20 41.10 42.03 40.51 41.99 0.3M
2021-08-19 41.22 41.73 40.81 41.13 0.4M
2021-08-18 41.96 42.55 41.58 41.63 0.4M
2021-08-17 42.80 43.02 41.80 42.21 0.6M
2021-08-16 42.70 43.12 42.21 43.00 0.4M
2021-08-13 43.64 43.76 42.86 43.00 0.3M
2021-08-12 43.83 43.87 42.98 43.54 0.3M
2021-08-11 42.97 43.69 42.52 43.68 0.4M
2021-08-10 42.88 43.25 42.54 42.83 0.5M
2021-08-09 43.00 43.62 42.58 42.98 0.4M
2021-08-06 42.16 43.43 42.16 43.16 0.5M
2021-08-05 41.24 41.62 41.14 41.62 0.4M
2021-08-04 40.65 41.35 40.35 40.89 0.3M
2021-08-03 40.50 41.27 39.47 41.14 0.6M
2021-08-02 41.06 42.08 40.13 40.27 0.5M
2021-07-30 40.96 41.84 40.50 40.71 0.9M
2021-07-29 41.54 41.76 40.89 41.31 0.4M
2021-07-28 40.91 41.56 40.24 41.14 0.4M
2021-07-27 40.86 41.13 40.36 40.65 0.6M
2021-07-26 41.13 41.77 40.86 41.30 0.6M
2021-07-23 40.53 41.06 40.24 40.80 0.7M
2021-07-22 40.37 40.59 39.20 39.80 0.5M
2021-07-21 40.22 40.91 40.22 40.41 0.8M
2021-07-20 38.81 40.68 38.81 39.71 1.0M
2021-07-19 39.45 39.70 38.57 38.89 1.0M
2021-07-16 42.19 42.19 40.31 40.36 0.6M
2021-07-15 40.74 42.00 40.34 41.97 0.7M
2021-07-14 41.33 42.03 40.73 41.16 0.5M
2021-07-13 42.60 42.60 41.24 41.26 0.5M
2021-07-12 42.16 42.97 41.67 42.71 0.8M
2021-07-09 40.81 42.59 40.81 42.55 0.7M
2021-07-08 40.24 40.78 39.68 40.61 0.7M
2021-07-07 40.68 41.38 40.49 40.88 0.7M
2021-07-06 41.73 41.73 40.35 41.00 0.8M
2021-07-02 42.44 42.74 41.72 41.90 0.5M
2021-07-01 42.53 42.66 41.87 42.30 0.8M
2021-06-30 41.96 42.27 41.76 42.16 0.9M
2021-06-29 42.10 42.58 41.70 42.08 1.0M
2021-06-28 42.43 42.49 41.59 41.82 1.1M
2021-06-25 41.38 42.94 41.20 42.63 1.0M
2021-06-24 40.92 41.36 40.54 41.27 0.4M
2021-06-23 40.95 41.32 40.80 40.84 0.4M
2021-06-22 40.76 41.02 40.20 40.80 0.4M
2021-06-21 39.23 40.87 39.23 40.85 0.6M
2021-06-18 40.00 40.28 38.77 38.85 1.7M
2021-06-17 43.44 43.44 40.44 40.55 0.7M
2021-06-16 42.34 43.51 41.74 43.13 0.6M
2021-06-15 42.03 42.99 41.67 42.78 0.4M
2021-06-14 42.91 43.18 41.83 41.99 0.4M
2021-06-11 42.86 43.46 42.58 42.77 0.3M
2021-06-10 44.33 44.44 42.76 42.80 0.4M
2021-06-09 44.00 44.19 43.60 43.82 0.4M
2021-06-08 43.70 44.60 43.27 44.46 0.5M
2021-06-07 44.28 44.68 43.89 44.07 0.5M
2021-06-04 43.65 44.18 43.17 44.11 0.7M
2021-06-03 42.48 43.42 42.35 42.95 0.5M
2021-06-02 43.36 43.36 42.48 42.65 0.6M
2021-06-01 42.99 43.22 42.75 43.21 0.4M
2021-05-28 42.41 42.88 41.96 42.71 0.5M
2021-05-27 42.28 42.64 41.88 42.56 0.6M
2021-05-26 41.46 41.97 41.20 41.85 0.3M
2021-05-25 42.66 43.10 41.01 41.17 0.5M
2021-05-24 43.23 43.23 42.36 42.51 0.3M
2021-05-21 42.67 43.33 42.47 42.98 0.5M
2021-05-20 42.69 42.89 41.93 42.45 0.5M
2021-05-19 42.61 42.90 41.52 42.84 0.6M
2021-05-18 43.28 43.72 42.91 42.94 0.4M
2021-05-17 43.77 44.03 42.89 43.44 0.5M
2021-05-14 43.00 44.03 42.76 44.00 0.6M
2021-05-13 41.52 43.26 41.43 43.01 0.5M
2021-05-12 43.47 43.68 41.36 41.69 0.5M
2021-05-11 42.74 43.60 42.50 42.73 0.6M
2021-05-10 43.87 44.14 42.92 42.94 0.4M
2021-05-07 42.07 43.42 41.75 43.39 0.4M
2021-05-06 43.31 43.36 42.27 42.96 0.4M
2021-05-05 42.78 43.14 42.05 43.04 0.5M
2021-05-04 41.15 42.80 41.10 42.75 0.9M
2021-05-03 41.63 41.89 40.85 41.32 0.6M
2021-04-30 41.24 42.02 40.84 40.99 2.5M
2021-04-29 42.00 42.33 41.21 41.55 0.6M
2021-04-28 41.34 41.74 41.12 41.59 0.7M
2021-04-27 40.93 41.28 40.65 41.17 0.6M
2021-04-26 41.88 42.33 40.65 40.76 1.0M
2021-04-23 39.09 41.87 39.09 41.22 1.2M
2021-04-22 39.79 40.15 38.88 39.28 1.1M
2021-04-21 38.65 39.82 38.12 39.71 0.9M
2021-04-20 39.18 39.18 38.01 38.47 1.1M
2021-04-19 40.03 40.31 39.14 39.26 0.9M
2021-04-16 39.71 40.02 39.41 39.81 0.6M
2021-04-15 39.88 39.88 38.52 39.36 0.5M
2021-04-14 38.82 40.37 38.82 39.95 0.5M
2021-04-13 39.42 39.60 38.56 38.93 1.1M
2021-04-12 39.93 40.19 39.48 39.85 0.8M
2021-04-09 39.77 39.93 39.11 39.80 0.9M
2021-04-08 39.95 39.95 38.75 39.64 1.5M
2021-04-07 40.43 40.73 39.80 40.10 0.7M
2021-04-06 40.51 40.91 39.78 40.10 0.9M
2021-04-05 41.41 41.48 40.40 40.81 0.7M
2021-04-01 40.85 41.11 39.92 40.61 1.1M
2021-03-31 41.20 41.35 40.75 40.85 0.8M
2021-03-30 40.87 41.69 40.66 41.39 0.7M
2021-03-29 41.40 42.11 40.16 40.59 1.0M
2021-03-26 41.51 42.46 41.01 41.81 0.5M
2021-03-25 40.02 41.55 39.65 41.35 0.7M
2021-03-24 41.19 41.85 40.11 40.17 0.5M
2021-03-23 41.67 42.03 40.24 40.64 0.7M
2021-03-22 41.56 43.03 41.56 42.12 0.7M
2021-03-19 42.99 44.41 42.35 43.64 2.3M
2021-03-18 44.79 45.83 43.81 44.09 0.9M
2021-03-17 44.67 44.94 43.81 44.35 0.5M
2021-03-16 45.09 45.09 44.10 44.28 0.8M
2021-03-15 45.50 45.50 44.08 45.06 0.5M
2021-03-12 44.86 45.50 44.61 45.47 0.8M
2021-03-11 43.36 44.79 42.95 44.42 0.8M
2021-03-10 44.00 44.88 43.09 43.55 1.2M
2021-03-09 44.26 44.36 42.84 43.62 0.9M
2021-03-08 43.63 44.71 42.97 44.29 1.2M
2021-03-05 42.58 43.44 41.37 43.34 0.7M
2021-03-04 42.58 43.20 41.56 42.37 0.9M
2021-03-03 40.97 43.22 40.78 42.35 1.3M
2021-03-02 42.03 42.03 40.35 40.37 0.7M
2021-03-01 42.35 42.44 41.48 42.04 0.9M
2021-02-26 41.00 41.76 40.10 41.22 0.9M
2021-02-25 43.49 43.67 41.68 41.71 0.6M
2021-02-24 41.89 43.19 41.53 43.03 0.8M
2021-02-23 41.45 41.48 40.57 41.28 0.7M
2021-02-22 40.45 41.70 40.29 41.41 0.6M
2021-02-19 39.27 40.52 39.07 40.42 0.6M
2021-02-18 38.94 39.45 38.54 38.90 0.6M
2021-02-17 40.28 40.28 39.18 39.29 0.5M
2021-02-16 39.54 40.35 39.21 40.11 0.8M
2021-02-12 38.37 39.44 38.37 38.92 0.3M
2021-02-11 38.75 39.60 38.01 38.82 0.7M
2021-02-10 38.88 39.40 38.48 38.97 0.6M
2021-02-09 38.03 38.64 37.21 38.53 0.8M
2021-02-08 38.14 38.25 37.67 37.99 0.8M
2021-02-05 37.97 38.33 37.48 37.97 0.4M
2021-02-04 37.85 38.21 37.53 37.89 0.8M
2021-02-03 37.30 37.57 36.50 37.51 0.6M
2021-02-02 37.89 38.14 36.98 37.34 1.0M
2021-02-01 37.47 37.80 36.82 37.68 0.9M
2021-01-29 37.81 38.24 36.70 37.16 2.4M
2021-01-28 38.95 39.19 37.33 37.41 3.0M
2021-01-27 36.96 39.65 36.60 38.83 3.2M
2021-01-26 37.27 37.38 36.61 37.32 1.3M
2021-01-25 36.14 37.09 34.59 36.65 1.4M
2021-01-22 35.06 36.19 34.35 35.96 1.7M
2021-01-21 34.70 34.83 33.90 34.08 0.8M
2021-01-20 35.34 35.48 34.27 34.62 0.8M
2021-01-19 35.47 35.86 34.82 35.18 0.8M
2021-01-15 34.98 35.88 34.78 35.27 0.8M
2021-01-14 34.87 36.24 34.46 35.91 0.9M
2021-01-13 35.77 35.77 34.75 35.05 0.9M
2021-01-12 34.53 36.24 34.38 36.03 1.0M
2021-01-11 33.41 34.40 33.25 34.35 0.7M
2021-01-08 35.03 35.27 33.47 33.80 0.9M
2021-01-07 33.97 35.61 33.22 35.21 1.4M
2021-01-06 32.89 34.91 32.74 34.68 1.5M
2021-01-05 31.62 32.40 31.54 31.98 0.6M
2021-01-04 31.55 31.97 30.78 31.52 0.5M