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
2023-12-29 50.58 50.66 49.80 49.83 0.6M
2023-12-28 50.25 50.88 50.09 50.66 0.7M
2023-12-27 50.88 51.02 50.35 50.68 0.7M
2023-12-26 50.52 51.16 50.05 50.79 0.4M
2023-12-22 50.71 50.94 50.00 50.22 0.5M
2023-12-21 50.48 50.50 49.64 50.17 0.5M
2023-12-20 50.65 51.35 49.84 49.85 1.1M
2023-12-19 49.80 51.08 49.51 50.72 1.1M
2023-12-18 50.61 50.61 49.49 49.58 1.1M
2023-12-15 51.39 51.55 49.76 50.08 4.1M
2023-12-14 49.36 52.36 49.36 51.61 3.7M
2023-12-13 45.01 48.06 44.39 47.91 1.8M
2023-12-12 45.08 45.17 44.74 44.98 0.7M
2023-12-11 44.77 45.30 44.49 45.17 0.8M
2023-12-08 45.18 45.77 44.80 45.07 0.9M
2023-12-07 44.25 45.19 43.97 45.08 0.8M
2023-12-06 45.05 45.78 43.94 44.00 1.0M
2023-12-05 45.25 45.25 44.46 44.51 1.0M
2023-12-04 43.58 45.53 43.58 45.35 1.5M
2023-12-01 41.81 44.64 41.44 44.10 2.0M
2023-11-30 42.05 42.45 41.68 41.86 0.9M
2023-11-29 41.52 42.31 41.52 41.85 0.8M
2023-11-28 41.27 41.35 40.72 41.15 0.4M
2023-11-27 41.15 41.28 40.73 41.25 0.7M
2023-11-24 41.41 41.75 41.14 41.48 0.3M
2023-11-22 41.40 41.54 40.74 41.40 0.5M
2023-11-21 41.50 41.55 40.86 40.91 0.4M
2023-11-20 41.54 41.82 41.11 41.76 0.5M
2023-11-17 41.25 41.81 41.12 41.69 0.7M
2023-11-16 41.11 41.58 40.46 40.73 0.8M
2023-11-15 40.73 42.10 40.73 41.32 1.0M
2023-11-14 39.27 41.40 39.27 40.86 1.6M
2023-11-13 37.31 37.88 36.99 37.70 0.4M
2023-11-10 37.36 37.66 36.76 37.63 0.4M
2023-11-09 37.99 38.06 36.96 37.14 0.6M
2023-11-08 38.83 38.83 37.98 38.04 0.5M
2023-11-07 38.92 39.04 38.50 38.65 0.4M
2023-11-06 39.95 40.28 38.99 39.22 0.6M
2023-11-03 39.71 40.76 39.43 39.94 1.2M
2023-11-02 36.14 38.66 36.14 38.60 1.1M
2023-11-01 35.70 36.00 34.90 35.74 0.9M
2023-10-31 36.03 36.26 35.61 35.81 0.6M
2023-10-30 35.69 35.96 35.10 35.87 0.7M
2023-10-27 36.03 36.13 34.81 35.16 0.6M
2023-10-26 35.10 36.37 35.10 36.22 0.7M
2023-10-25 35.47 36.05 34.76 35.40 1.0M
2023-10-24 36.17 36.21 35.39 35.80 0.8M
2023-10-23 35.47 36.22 35.41 35.91 1.3M
2023-10-20 38.40 38.44 35.25 35.60 2.7M
2023-10-19 35.74 36.50 35.27 35.40 1.3M
2023-10-18 37.09 37.27 35.85 35.87 1.1M
2023-10-17 36.81 38.19 36.76 37.48 1.0M
2023-10-16 36.66 37.17 36.60 37.08 0.6M
2023-10-13 37.42 37.59 35.91 36.23 0.8M
2023-10-12 37.36 37.45 36.48 37.00 0.7M
2023-10-11 37.50 38.03 37.21 37.71 0.7M
2023-10-10 37.32 37.79 37.25 37.43 0.6M
2023-10-09 36.36 37.19 36.18 37.01 0.7M
2023-10-06 36.34 37.28 36.03 36.66 1.0M
2023-10-05 35.57 36.80 35.57 36.67 0.6M
2023-10-04 35.31 35.91 34.91 35.71 0.7M
2023-10-03 35.94 35.98 34.89 35.25 0.9M
2023-10-02 37.10 37.14 35.49 35.79 1.0M
2023-09-29 37.28 37.81 36.91 37.07 0.8M
2023-09-28 36.37 37.27 36.28 36.85 0.6M
2023-09-27 36.73 36.95 35.89 36.32 0.8M
2023-09-26 36.61 37.20 36.11 36.30 0.6M
2023-09-25 36.46 37.12 36.30 37.07 0.8M
2023-09-22 36.53 36.69 36.06 36.56 0.8M
2023-09-21 36.81 37.04 36.24 36.30 0.8M
2023-09-20 37.98 38.41 37.18 37.21 0.6M
2023-09-19 38.04 38.38 37.52 37.72 0.7M
2023-09-18 38.39 38.55 37.92 37.96 1.0M
2023-09-15 38.28 38.72 38.00 38.44 2.2M
2023-09-14 38.77 39.68 38.50 38.67 1.0M
2023-09-13 39.48 39.48 37.89 38.10 0.7M
2023-09-12 38.69 39.37 38.60 39.22 0.7M
2023-09-11 38.87 39.30 38.55 38.60 0.8M
2023-09-08 38.75 38.93 38.06 38.56 0.8M
2023-09-07 38.90 39.50 38.43 38.57 1.4M
2023-09-06 40.16 40.48 39.07 39.12 1.2M
2023-09-05 40.79 40.93 40.12 40.32 1.3M
2023-09-01 40.58 41.34 40.33 41.08 0.7M
2023-08-31 39.92 40.51 39.68 40.17 0.7M
2023-08-30 40.33 40.33 39.91 39.96 0.7M
2023-08-29 40.15 40.67 39.77 40.30 0.5M
2023-08-28 39.60 40.42 39.56 40.19 0.6M
2023-08-25 39.84 40.16 38.85 39.25 0.7M
2023-08-24 39.13 40.17 39.13 39.72 0.6M
2023-08-23 38.84 39.38 38.41 39.28 0.6M
2023-08-22 39.71 40.01 38.61 38.72 1.4M
2023-08-21 40.29 40.30 39.25 39.78 0.8M
2023-08-18 39.91 40.52 39.55 40.14 0.8M
2023-08-17 40.91 41.11 40.09 40.20 0.7M
2023-08-16 40.91 41.09 40.36 40.64 0.9M
2023-08-15 41.24 41.36 40.74 41.00 0.9M
2023-08-14 42.26 42.32 41.66 42.02 1.0M
2023-08-11 42.17 42.75 42.06 42.67 0.5M
2023-08-10 42.90 43.11 42.11 42.41 0.6M
2023-08-09 42.98 43.13 42.17 42.50 0.5M
2023-08-08 42.65 43.32 42.02 43.23 0.8M
2023-08-07 43.17 44.18 42.95 44.14 1.0M
2023-08-04 42.98 43.68 42.87 43.21 0.7M
2023-08-03 42.91 43.52 42.56 43.17 1.0M
2023-08-02 42.65 43.22 42.10 43.15 1.4M
2023-08-01 43.50 43.50 42.06 43.41 1.5M
2023-07-31 43.90 44.24 43.38 43.73 10.2M
2023-07-28 43.73 43.76 42.69 43.74 1.5M
2023-07-27 44.57 44.98 42.80 42.98 1.9M
2023-07-26 42.86 44.47 42.82 44.43 1.8M
2023-07-25 43.37 43.75 41.84 42.12 1.9M
2023-07-24 41.98 43.13 41.92 43.04 1.6M
2023-07-21 44.69 44.69 41.31 41.71 4.0M
2023-07-20 44.65 44.65 43.25 44.53 2.2M
2023-07-19 44.30 44.80 43.68 44.67 1.9M
2023-07-18 41.66 44.45 41.66 44.32 2.1M
2023-07-17 40.64 41.99 40.57 41.68 1.4M
2023-07-14 42.29 42.29 40.54 40.64 1.3M
2023-07-13 41.88 42.22 41.24 41.87 1.4M
2023-07-12 41.96 42.34 41.31 41.75 1.0M
2023-07-11 40.54 41.42 40.16 41.17 1.6M
2023-07-10 39.76 40.65 39.56 40.27 1.1M
2023-07-07 39.31 40.33 38.57 39.76 2.9M
2023-07-06 39.66 39.86 38.95 39.62 1.1M
2023-07-05 40.02 40.86 39.76 40.40 1.3M
2023-07-03 40.13 41.01 40.07 40.46 0.6M
2023-06-30 40.93 41.07 40.15 40.16 1.0M
2023-06-29 40.15 40.93 39.81 40.50 1.2M
2023-06-28 39.30 39.67 38.91 39.62 1.0M
2023-06-27 38.11 39.58 37.70 39.25 0.9M
2023-06-26 37.81 38.69 37.81 38.06 0.7M
2023-06-23 37.33 37.88 37.15 37.58 1.3M
2023-06-22 39.27 39.27 37.43 37.57 1.4M
2023-06-21 39.60 39.87 39.28 39.49 1.1M
2023-06-20 39.83 40.00 39.34 39.70 1.4M
2023-06-16 40.49 40.49 39.18 39.86 2.3M
2023-06-15 38.48 40.05 38.48 40.01 1.4M
2023-06-14 40.07 40.54 38.41 39.00 1.7M
2023-06-13 39.34 40.50 39.13 40.15 2.1M
2023-06-12 39.81 40.79 39.06 39.21 1.3M
2023-06-09 40.43 40.54 39.52 39.71 0.9M
2023-06-08 41.17 41.32 40.05 40.46 1.6M
2023-06-07 39.88 41.88 39.26 41.62 3.0M
2023-06-06 36.77 39.98 36.77 39.18 2.6M
2023-06-05 37.99 38.12 36.65 36.70 1.3M
2023-06-02 36.19 38.59 36.13 38.45 1.3M
2023-06-01 34.91 35.82 34.50 35.59 0.7M
2023-05-31 35.68 35.76 34.24 34.58 1.4M
2023-05-30 36.34 36.50 35.49 35.98 1.0M
2023-05-26 35.47 36.18 34.53 36.10 0.9M
2023-05-25 35.49 35.73 34.86 35.46 0.8M
2023-05-24 35.85 36.22 35.23 35.63 1.3M
2023-05-23 35.84 37.61 35.75 36.42 1.8M
2023-05-22 35.29 35.92 34.70 35.73 1.7M
2023-05-19 35.83 35.86 34.03 34.97 2.2M
2023-05-18 35.08 35.73 34.82 35.49 1.2M
2023-05-17 32.92 35.27 32.89 35.18 2.6M
2023-05-16 33.32 33.45 32.10 32.11 0.9M
2023-05-15 31.80 33.24 31.61 33.03 1.5M
2023-05-12 31.39 31.67 30.72 31.66 1.6M
2023-05-11 31.94 32.36 31.28 31.33 1.2M
2023-05-10 32.99 33.02 32.06 32.36 1.6M
2023-05-09 32.26 32.74 31.51 32.33 1.5M
2023-05-08 34.03 34.51 32.53 32.61 1.4M
2023-05-05 33.72 34.51 33.14 33.34 2.5M
2023-05-04 32.07 33.25 31.00 32.18 4.9M
2023-05-03 33.50 34.36 33.24 33.34 3.1M
2023-05-02 34.50 34.56 31.59 33.30 3.4M
2023-05-01 35.45 36.03 34.55 34.66 1.4M
2023-04-28 34.70 36.10 34.50 35.72 6.4M
2023-04-27 34.26 35.11 34.26 34.77 1.7M
2023-04-26 34.14 34.59 33.56 33.98 1.4M
2023-04-25 34.13 34.88 33.50 33.86 2.5M
2023-04-24 35.35 35.98 34.70 34.80 2.4M
2023-04-21 37.93 37.98 33.74 35.39 4.7M
2023-04-20 36.82 37.77 36.45 37.08 4.0M
2023-04-19 35.28 37.67 35.10 37.43 3.4M
2023-04-18 35.33 35.33 34.43 34.89 1.7M
2023-04-17 33.20 35.59 33.01 35.29 2.3M
2023-04-14 34.50 34.60 33.25 33.69 1.7M
2023-04-13 32.70 33.94 32.40 33.79 1.7M
2023-04-12 34.01 34.39 32.76 32.96 1.4M
2023-04-11 33.46 33.82 33.23 33.64 1.3M
2023-04-10 33.06 33.69 32.69 33.36 1.1M
2023-04-06 32.68 33.42 32.22 33.26 1.6M
2023-04-05 32.67 32.92 32.04 32.69 2.4M
2023-04-04 35.06 35.06 32.87 33.48 2.0M
2023-04-03 34.36 34.96 33.73 33.97 1.3M
2023-03-31 34.18 34.55 33.86 34.20 1.3M
2023-03-30 35.50 35.62 33.52 33.65 1.6M
2023-03-29 35.24 35.35 34.41 34.89 1.0M
2023-03-28 34.33 34.80 33.91 34.52 1.2M
2023-03-27 35.60 35.68 34.57 34.61 1.7M
2023-03-24 32.20 34.73 31.48 34.36 3.9M
2023-03-23 36.02 36.56 32.86 33.05 4.5M
2023-03-22 38.29 38.32 35.54 35.78 2.7M
2023-03-21 37.24 38.42 36.68 38.24 2.6M
2023-03-20 36.61 37.37 35.35 35.66 3.2M
2023-03-17 37.24 37.37 35.27 35.64 4.1M
2023-03-16 35.91 38.94 35.38 37.82 2.7M
2023-03-15 36.25 37.28 35.02 36.56 2.7M
2023-03-14 38.27 39.35 36.66 37.60 3.3M
2023-03-13 34.67 39.18 31.89 36.02 6.5M
2023-03-10 36.11 38.09 34.50 36.61 4.5M
2023-03-09 40.34 40.42 37.80 37.94 2.5M
2023-03-08 42.30 42.55 40.89 41.00 2.1M
2023-03-07 43.67 43.77 42.24 42.28 1.0M
2023-03-06 44.03 44.24 43.66 44.02 1.1M
2023-03-03 43.90 44.29 43.39 44.06 1.0M
2023-03-02 45.25 45.25 43.12 43.67 1.8M
2023-03-01 45.58 46.00 45.25 45.52 0.8M
2023-02-28 46.23 46.64 45.99 46.03 1.0M
2023-02-27 46.34 46.59 45.95 46.10 0.5M
2023-02-24 45.49 46.04 45.24 46.03 0.7M
2023-02-23 46.91 46.98 45.63 46.12 0.8M
2023-02-22 46.44 46.73 45.81 46.22 0.9M
2023-02-21 47.00 47.00 46.04 46.42 0.6M
2023-02-17 46.88 47.70 46.74 47.42 0.7M
2023-02-16 46.93 47.41 46.56 47.02 0.4M
2023-02-15 46.76 47.67 46.70 47.53 0.5M
2023-02-14 47.31 47.33 46.26 47.15 0.6M
2023-02-13 46.74 47.66 46.45 47.45 0.5M
2023-02-10 46.44 46.93 46.26 46.75 0.6M
2023-02-09 47.64 47.84 46.63 46.72 0.6M
2023-02-08 47.61 47.77 47.09 47.28 0.8M
2023-02-07 46.91 47.98 46.78 47.67 1.0M
2023-02-06 47.75 48.11 46.71 47.07 0.8M
2023-02-03 48.24 49.52 47.63 48.26 1.5M
2023-02-02 46.70 48.78 46.25 48.69 1.2M
2023-02-01 45.34 46.83 45.28 46.38 0.7M
2023-01-31 44.35 45.71 44.29 45.67 1.8M
2023-01-30 44.47 44.86 44.16 44.33 0.5M
2023-01-27 44.79 45.25 44.59 44.82 0.5M
2023-01-26 43.89 44.85 43.62 44.68 0.9M
2023-01-25 43.44 43.97 43.00 43.56 0.9M
2023-01-24 44.08 44.08 43.35 43.99 0.9M
2023-01-23 43.47 44.45 42.99 44.02 1.3M
2023-01-20 41.60 43.27 40.92 43.13 2.3M
2023-01-19 39.88 40.24 39.47 40.15 1.2M
2023-01-18 41.31 41.39 40.02 40.15 1.1M
2023-01-17 41.80 42.05 41.19 41.61 0.9M
2023-01-13 41.34 41.98 40.57 41.65 0.7M
2023-01-12 42.09 42.28 41.83 42.15 0.9M
2023-01-11 41.18 41.89 41.18 41.80 1.0M
2023-01-10 40.39 41.12 40.26 41.01 1.1M
2023-01-09 40.58 40.68 40.13 40.30 0.7M
2023-01-06 39.39 40.55 39.23 40.42 0.7M
2023-01-05 39.78 39.83 38.97 39.05 1.4M
2023-01-04 39.79 40.37 39.65 40.08 0.8M
2023-01-03 40.28 40.48 39.18 39.30 0.7M