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
2022-12-30 40.00 40.39 39.74 40.06 0.8M
2022-12-29 39.54 40.43 39.40 40.33 0.6M
2022-12-28 40.05 40.16 39.34 39.37 0.6M
2022-12-27 40.34 40.43 39.91 40.04 0.4M
2022-12-23 39.77 40.38 39.12 40.34 0.7M
2022-12-22 39.39 39.64 38.63 39.60 0.9M
2022-12-21 39.30 40.20 39.30 39.71 1.2M
2022-12-20 39.14 39.77 39.07 39.09 0.8M
2022-12-19 39.31 39.77 38.86 39.23 0.8M
2022-12-16 38.00 40.16 38.00 39.28 1.8M
2022-12-15 40.27 40.36 39.77 39.84 1.0M
2022-12-14 41.25 41.58 40.43 40.70 0.8M
2022-12-13 42.61 42.84 40.81 41.17 0.8M
2022-12-12 41.10 42.10 40.95 41.73 0.7M
2022-12-09 41.28 41.43 40.87 41.01 0.8M
2022-12-08 42.64 42.64 41.28 41.49 0.8M
2022-12-07 42.35 42.84 41.70 42.30 0.6M
2022-12-06 42.59 42.96 41.91 42.38 0.8M
2022-12-05 45.27 45.27 42.26 42.59 0.8M
2022-12-02 45.39 45.58 45.02 45.36 0.3M
2022-12-01 46.20 46.50 45.25 45.70 0.4M
2022-11-30 45.86 46.20 44.35 46.15 0.8M
2022-11-29 45.77 46.34 45.64 45.93 0.4M
2022-11-28 46.71 46.83 45.54 45.73 0.5M
2022-11-25 46.52 47.08 45.88 47.08 0.2M
2022-11-23 46.59 46.99 45.99 46.61 0.4M
2022-11-22 46.49 46.95 46.40 46.65 0.5M
2022-11-21 46.17 46.48 45.71 46.26 0.4M
2022-11-18 46.85 46.85 45.72 46.25 0.4M
2022-11-17 46.23 46.45 45.63 46.10 0.5M
2022-11-16 47.74 47.81 46.48 46.61 0.6M
2022-11-15 47.85 48.50 47.27 47.84 0.6M
2022-11-14 47.34 48.28 47.06 47.58 1.0M
2022-11-11 46.84 47.46 46.55 46.99 0.9M
2022-11-10 45.00 46.69 44.99 46.54 0.8M
2022-11-09 44.26 44.60 43.78 43.99 0.4M
2022-11-08 44.80 44.96 44.18 44.53 0.6M
2022-11-07 44.27 44.74 44.02 44.71 0.6M
2022-11-04 43.74 44.27 43.33 44.20 0.6M
2022-11-03 42.52 43.37 41.78 43.09 0.8M
2022-11-02 43.53 44.02 42.75 42.84 1.2M
2022-11-01 43.32 43.78 43.00 43.65 0.9M
2022-10-31 42.87 43.37 42.54 42.98 2.4M
2022-10-28 41.77 42.99 41.53 42.98 0.8M
2022-10-27 42.08 42.59 41.28 41.40 0.9M
2022-10-26 42.49 42.84 41.77 41.83 0.9M
2022-10-25 41.75 42.64 41.46 42.47 1.2M
2022-10-24 41.17 42.61 40.51 42.03 1.7M
2022-10-21 40.00 41.82 38.70 40.09 2.6M
2022-10-20 43.49 43.65 40.96 41.37 1.7M
2022-10-19 43.73 44.10 42.83 43.39 0.8M
2022-10-18 44.31 44.54 43.49 44.10 0.7M
2022-10-17 43.00 43.93 42.78 43.76 0.8M
2022-10-14 43.09 43.50 42.14 42.29 0.7M
2022-10-13 40.43 42.96 39.98 42.70 0.7M
2022-10-12 41.22 41.63 40.59 41.26 0.7M
2022-10-11 40.86 41.55 40.71 41.14 0.9M
2022-10-10 41.58 41.82 40.81 41.16 0.6M
2022-10-07 42.12 42.12 41.02 41.33 0.7M
2022-10-06 42.20 42.52 41.92 42.34 0.7M
2022-10-05 41.92 42.63 41.77 42.52 0.9M
2022-10-04 40.67 42.68 40.58 42.67 0.8M
2022-10-03 40.00 40.43 38.93 40.06 0.7M
2022-09-30 39.50 40.27 39.37 39.56 0.8M
2022-09-29 39.69 40.02 39.14 39.53 0.7M
2022-09-28 38.95 40.52 38.89 40.26 0.8M
2022-09-27 38.88 39.34 38.19 38.89 0.8M
2022-09-26 39.19 39.73 38.60 38.73 1.1M
2022-09-23 39.83 39.83 38.90 39.52 0.7M
2022-09-22 41.51 41.51 40.13 40.26 0.6M
2022-09-21 42.16 42.38 41.34 41.34 0.6M
2022-09-20 41.98 42.30 41.50 41.95 0.7M
2022-09-19 40.96 42.44 40.87 42.26 0.5M
2022-09-16 41.64 41.65 40.92 41.50 1.9M
2022-09-15 41.48 42.48 41.43 41.89 0.7M
2022-09-14 41.46 41.56 40.84 41.46 0.7M
2022-09-13 41.74 42.01 41.01 41.28 0.7M
2022-09-12 42.22 42.92 42.05 42.55 0.7M
2022-09-09 41.42 42.26 41.42 42.18 0.8M
2022-09-08 39.68 41.28 39.47 41.17 0.5M
2022-09-07 38.93 40.13 38.93 39.97 0.4M
2022-09-06 40.34 40.43 38.79 39.01 0.7M
2022-09-02 40.71 41.18 40.02 40.18 0.5M
2022-09-01 40.53 40.54 39.81 40.50 0.7M
2022-08-31 40.91 41.12 40.49 40.53 0.8M
2022-08-30 40.91 41.01 40.41 40.77 0.7M
2022-08-29 40.85 41.06 40.60 40.70 0.4M
2022-08-26 42.32 42.42 41.23 41.29 0.4M
2022-08-25 41.78 42.59 41.68 42.17 0.3M
2022-08-24 41.73 41.87 41.39 41.68 0.3M
2022-08-23 42.01 42.33 41.72 41.75 0.3M
2022-08-22 42.38 42.38 41.75 41.83 0.4M
2022-08-19 43.10 43.19 42.56 42.79 0.4M
2022-08-18 43.26 43.44 42.99 43.44 0.3M
2022-08-17 43.39 43.43 42.90 43.18 0.4M
2022-08-16 43.08 43.89 42.96 43.77 0.6M
2022-08-15 42.41 43.13 42.41 43.11 0.3M
2022-08-12 42.65 43.14 42.35 43.03 0.4M
2022-08-11 42.09 42.42 41.97 42.41 0.5M
2022-08-10 41.30 42.06 41.30 41.53 0.5M
2022-08-09 40.74 40.90 40.41 40.82 0.5M
2022-08-08 40.71 41.08 40.58 40.70 0.4M
2022-08-05 39.74 40.59 39.74 40.52 0.4M
2022-08-04 40.04 40.23 39.76 39.85 0.4M
2022-08-03 40.22 40.44 39.82 40.26 0.5M
2022-08-02 40.51 40.54 40.00 40.02 0.6M
2022-08-01 39.80 40.74 39.60 40.64 0.6M
2022-07-29 39.66 40.52 39.58 40.10 1.3M
2022-07-28 39.55 39.65 39.00 39.55 0.5M
2022-07-27 38.62 39.72 38.62 39.55 0.7M
2022-07-26 38.80 39.28 38.33 38.58 0.7M
2022-07-25 39.20 39.36 38.86 39.22 0.8M
2022-07-22 39.17 39.87 38.30 38.76 1.3M
2022-07-21 38.83 39.56 38.40 39.48 1.2M
2022-07-20 38.18 39.16 38.17 39.07 0.7M
2022-07-19 37.80 38.71 37.75 38.47 0.7M
2022-07-18 37.25 37.78 37.00 37.19 0.8M
2022-07-15 35.96 37.16 35.77 36.93 0.9M
2022-07-14 35.75 36.00 35.22 35.34 1.0M
2022-07-13 37.24 37.50 36.54 36.80 0.6M
2022-07-12 36.96 38.05 36.96 37.53 0.6M
2022-07-11 37.67 37.91 37.30 37.39 0.5M
2022-07-08 38.34 38.37 37.61 37.85 0.5M
2022-07-07 37.91 38.52 37.73 38.20 0.8M
2022-07-06 38.09 38.28 37.25 37.82 0.7M
2022-07-05 37.31 38.42 36.81 38.39 0.9M
2022-07-01 37.32 38.05 36.96 37.87 1.0M
2022-06-30 36.93 38.08 36.47 37.53 0.8M
2022-06-29 37.83 37.83 37.36 37.64 0.7M
2022-06-28 38.07 38.47 37.70 37.78 0.5M
2022-06-27 37.90 38.19 37.36 37.79 0.5M
2022-06-24 36.32 37.70 36.30 37.67 0.7M
2022-06-23 36.70 36.75 35.59 36.18 0.7M
2022-06-22 36.00 36.80 36.00 36.70 0.8M
2022-06-21 36.64 36.95 36.15 36.51 1.0M
2022-06-17 35.45 36.26 35.22 35.93 2.9M
2022-06-16 36.09 36.13 34.79 35.04 1.2M
2022-06-15 37.35 37.47 36.45 36.87 1.4M
2022-06-14 37.37 37.50 36.51 37.04 0.9M
2022-06-13 37.41 37.51 36.67 37.00 1.0M
2022-06-10 38.58 38.86 37.78 38.03 1.1M
2022-06-09 40.49 40.53 39.43 39.46 0.7M
2022-06-08 41.46 41.46 40.25 40.44 0.7M
2022-06-07 41.04 41.76 40.61 41.73 0.6M
2022-06-06 40.91 41.82 40.69 41.41 0.7M
2022-06-03 41.51 41.51 40.39 40.60 0.7M
2022-06-02 41.10 41.74 40.63 41.74 0.6M
2022-06-01 41.43 41.54 40.23 41.02 0.5M
2022-05-31 41.31 41.64 40.74 41.47 0.6M
2022-05-27 40.95 41.53 40.72 41.52 0.5M
2022-05-26 39.93 41.13 39.92 40.93 0.6M
2022-05-25 38.62 39.79 38.62 39.66 0.7M
2022-05-24 38.84 39.01 37.80 38.77 0.6M
2022-05-23 39.32 39.44 38.58 38.90 0.7M
2022-05-20 38.03 38.59 37.60 38.47 0.9M
2022-05-19 38.20 38.66 37.77 37.89 0.9M
2022-05-18 38.96 39.28 38.32 38.57 0.8M
2022-05-17 38.46 39.30 38.35 39.22 0.8M
2022-05-16 38.08 38.23 37.08 37.71 0.7M
2022-05-13 38.33 38.86 37.87 38.25 0.9M
2022-05-12 37.95 38.08 37.09 37.93 1.1M
2022-05-11 39.33 39.70 37.93 38.04 0.9M
2022-05-10 39.70 40.12 38.49 39.31 0.8M
2022-05-09 39.00 40.06 38.92 39.60 0.7M
2022-05-06 40.03 40.17 39.00 39.48 0.8M
2022-05-05 40.75 40.82 39.62 40.15 0.7M
2022-05-04 40.26 41.38 40.00 41.23 0.8M
2022-05-03 39.56 40.48 39.25 40.32 1.0M
2022-05-02 38.70 39.52 38.36 39.45 1.1M
2022-04-29 40.02 40.54 38.10 38.42 3.4M
2022-04-28 40.40 40.87 39.69 40.29 0.8M
2022-04-27 40.49 41.15 40.07 40.19 0.8M
2022-04-26 41.14 41.73 40.34 40.34 1.3M
2022-04-25 40.66 41.77 39.77 41.74 1.3M
2022-04-22 41.42 42.09 40.63 40.74 1.8M
2022-04-21 42.28 42.46 41.13 41.48 1.2M
2022-04-20 41.91 42.38 41.75 41.81 0.6M
2022-04-19 40.47 41.73 40.40 41.60 0.8M
2022-04-18 40.05 40.45 39.78 40.12 0.8M
2022-04-14 40.40 40.58 39.58 40.07 0.8M
2022-04-13 39.75 40.46 39.42 40.33 0.6M
2022-04-12 40.58 41.08 40.03 40.19 0.9M
2022-04-11 40.36 41.18 40.36 40.48 0.9M
2022-04-08 40.37 40.77 39.97 40.34 0.8M
2022-04-07 41.10 41.12 39.45 40.11 1.0M
2022-04-06 41.58 41.88 40.77 40.92 1.4M
2022-04-05 42.06 42.45 41.67 41.78 1.2M
2022-04-04 42.24 42.59 41.41 42.31 0.9M
2022-04-01 43.23 43.70 41.97 42.10 1.0M
2022-03-31 43.34 44.15 42.68 42.70 0.5M
2022-03-30 44.48 44.75 43.11 43.57 0.6M
2022-03-29 44.35 44.86 43.65 44.48 0.6M
2022-03-28 43.78 43.78 42.85 43.65 0.6M
2022-03-25 43.10 43.83 43.03 43.80 0.7M
2022-03-24 43.48 43.68 42.73 43.02 1.0M
2022-03-23 44.56 44.63 43.01 43.03 0.9M
2022-03-22 44.94 45.58 44.57 44.98 0.6M
2022-03-21 45.50 45.75 43.87 44.34 0.5M
2022-03-18 44.60 45.26 43.98 44.99 1.2M
2022-03-17 44.65 44.92 43.89 44.91 0.6M
2022-03-16 44.27 45.52 44.27 45.19 0.6M
2022-03-15 44.15 44.69 43.39 43.91 0.5M
2022-03-14 44.24 44.76 43.67 43.93 0.6M
2022-03-11 43.37 44.11 43.32 43.50 0.8M
2022-03-10 42.75 43.51 42.53 42.83 0.5M
2022-03-09 42.98 43.49 42.57 43.17 0.5M
2022-03-08 41.95 42.65 41.26 41.65 1.2M
2022-03-07 42.73 43.39 41.28 41.35 1.0M
2022-03-04 44.84 45.42 42.80 43.04 0.9M
2022-03-03 46.03 46.40 45.65 46.04 0.5M
2022-03-02 44.72 46.36 44.59 45.96 0.5M
2022-03-01 46.50 46.50 43.61 44.10 0.8M
2022-02-28 46.21 47.12 45.93 47.02 0.7M
2022-02-25 45.06 47.46 45.06 47.32 0.7M
2022-02-24 44.81 45.18 43.52 44.92 0.7M
2022-02-23 47.30 47.70 46.35 46.56 0.5M
2022-02-22 47.09 47.59 46.48 47.03 0.5M
2022-02-18 47.32 47.97 47.09 47.28 0.5M
2022-02-17 48.54 48.54 47.04 47.19 0.5M
2022-02-16 48.22 49.20 48.13 48.87 0.5M
2022-02-15 47.98 48.96 47.98 48.50 0.6M
2022-02-14 47.98 48.58 47.18 47.71 0.5M
2022-02-11 48.46 49.35 47.79 48.04 0.5M
2022-02-10 48.87 49.35 48.38 48.61 0.5M
2022-02-09 49.40 49.44 48.46 48.71 0.4M
2022-02-08 48.57 49.46 48.51 49.28 0.5M
2022-02-07 47.92 48.18 47.66 47.96 0.3M
2022-02-04 47.54 48.24 47.21 47.85 0.5M
2022-02-03 47.68 48.23 47.37 47.42 0.3M
2022-02-02 47.71 48.07 47.22 47.59 0.6M
2022-02-01 46.89 47.81 46.56 47.74 0.7M
2022-01-31 46.81 47.06 45.67 46.85 1.4M
2022-01-28 46.39 47.18 45.87 47.16 0.9M
2022-01-27 47.99 48.58 46.11 46.46 0.5M
2022-01-26 47.86 48.99 47.03 47.62 0.8M
2022-01-25 48.08 48.56 46.87 48.10 0.9M
2022-01-24 47.63 48.52 47.15 48.32 0.9M
2022-01-21 49.41 49.41 46.92 48.15 1.2M
2022-01-20 48.53 49.09 47.02 47.23 0.8M
2022-01-19 49.87 50.00 48.38 48.76 0.6M
2022-01-18 50.46 50.64 49.50 49.70 0.4M
2022-01-14 49.53 50.54 49.03 50.46 0.5M
2022-01-13 50.11 50.74 49.86 50.07 0.6M
2022-01-12 50.28 50.58 49.73 50.24 0.7M
2022-01-11 50.64 50.82 49.90 50.38 0.7M
2022-01-10 51.22 51.39 50.01 50.64 0.5M
2022-01-07 50.92 51.01 50.40 50.84 0.4M
2022-01-06 49.88 50.93 49.77 50.79 0.6M
2022-01-05 48.81 50.03 48.60 49.40 1.2M
2022-01-04 47.77 49.10 47.61 48.60 0.8M
2022-01-03 46.86 47.76 46.56 47.14 0.5M