Bank Ozk Prf A

OZKAP
🏛️ usa →
17.38
Last Update: 2025-09-26
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 15.70 15.94 15.66 15.77 0.2M
2022-12-29 15.64 15.78 15.40 15.58 0.1M
2022-12-28 15.79 15.97 15.56 15.57 0.1M
2022-12-27 16.15 16.15 15.73 15.73 0.2M
2022-12-23 16.11 16.25 16.02 16.11 0.0M
2022-12-22 16.30 16.45 16.02 16.15 0.1M
2022-12-21 16.40 16.50 16.28 16.28 0.0M
2022-12-20 16.41 16.64 16.27 16.35 0.1M
2022-12-19 16.34 16.51 16.34 16.47 0.0M
2022-12-16 16.60 16.60 16.32 16.52 0.1M
2022-12-15 16.80 16.91 16.59 16.67 0.0M
2022-12-14 16.89 17.01 16.64 16.75 0.1M
2022-12-13 16.95 17.01 16.57 16.79 0.1M
2022-12-12 16.66 16.80 16.52 16.56 0.0M
2022-12-09 16.98 17.03 16.58 16.62 0.0M
2022-12-08 17.01 17.16 16.92 16.92 0.0M
2022-12-07 17.15 17.15 17.01 17.14 0.0M
2022-12-06 17.25 17.35 17.00 17.07 0.1M
2022-12-05 17.40 17.48 17.11 17.15 0.0M
2022-12-02 17.19 17.41 17.06 17.37 0.1M
2022-12-01 16.85 17.37 16.85 17.30 0.1M
2022-11-30 16.84 16.84 16.51 16.72 0.1M
2022-11-29 17.10 17.10 16.68 16.71 0.1M
2022-11-28 17.19 17.21 17.00 17.11 0.0M
2022-11-25 17.20 17.45 17.10 17.12 0.0M
2022-11-23 17.06 17.13 16.88 17.09 0.1M
2022-11-22 17.00 17.10 16.93 17.00 0.0M
2022-11-21 16.95 17.05 16.85 16.90 0.0M
2022-11-18 17.15 17.15 16.95 16.95 0.0M
2022-11-17 16.99 17.24 16.95 17.12 0.0M
2022-11-16 17.50 17.50 16.86 17.00 0.1M
2022-11-15 17.60 17.60 17.20 17.51 0.0M
2022-11-14 17.19 17.44 16.91 16.91 0.0M
2022-11-11 17.29 17.43 16.71 17.19 0.0M
2022-11-10 16.30 17.35 16.30 17.17 0.1M
2022-11-09 16.70 16.70 16.05 16.13 0.1M
2022-11-08 16.33 16.85 16.19 16.55 0.0M
2022-11-07 16.22 16.30 16.15 16.19 0.0M
2022-11-04 16.29 16.52 16.18 16.22 0.0M
2022-11-03 16.30 16.60 16.20 16.46 0.0M
2022-11-02 16.74 16.87 16.42 16.43 0.0M
2022-11-01 16.68 16.92 16.48 16.72 0.1M
2022-10-31 16.46 17.33 16.36 16.60 0.1M
2022-10-28 16.55 16.79 16.44 16.69 0.0M
2022-10-27 16.31 16.55 16.31 16.50 0.0M
2022-10-26 16.20 16.50 16.19 16.26 0.1M
2022-10-25 16.39 16.68 16.09 16.22 0.1M
2022-10-24 16.25 16.40 16.10 16.25 0.0M
2022-10-21 16.30 16.39 16.11 16.33 0.0M
2022-10-20 16.48 16.58 16.25 16.29 0.0M
2022-10-19 16.40 16.54 16.31 16.37 0.0M
2022-10-18 16.50 16.71 16.50 16.58 0.0M
2022-10-17 16.56 16.79 16.40 16.48 0.0M
2022-10-14 16.59 16.79 16.36 16.40 0.0M
2022-10-13 16.55 16.84 16.38 16.49 0.0M
2022-10-12 16.81 16.82 16.56 16.68 0.0M
2022-10-11 16.85 17.04 16.71 16.76 0.0M
2022-10-10 17.26 17.26 16.85 16.85 0.0M
2022-10-07 17.27 17.27 17.05 17.17 0.0M
2022-10-06 17.39 17.48 17.18 17.28 0.0M
2022-10-05 17.59 17.60 17.28 17.38 0.0M
2022-10-04 17.73 17.83 17.47 17.54 0.0M
2022-10-03 17.62 17.89 17.45 17.45 0.0M
2022-09-30 17.77 17.91 17.37 17.37 0.1M
2022-09-29 17.80 17.90 17.32 17.60 0.1M
2022-09-28 17.31 17.90 17.31 17.79 0.0M
2022-09-27 17.25 17.39 17.02 17.22 0.1M
2022-09-26 17.36 17.38 17.10 17.22 0.0M
2022-09-23 17.60 17.81 17.22 17.35 0.0M
2022-09-22 17.96 18.12 17.56 17.56 0.1M
2022-09-21 18.11 18.21 17.88 17.92 0.1M
2022-09-20 18.00 18.10 17.86 18.06 0.0M
2022-09-19 18.25 18.34 18.04 18.10 0.0M
2022-09-16 18.35 18.44 18.22 18.30 0.0M
2022-09-15 18.25 18.61 17.50 18.45 0.0M
2022-09-14 18.25 18.63 18.21 18.55 0.0M
2022-09-13 18.19 18.33 18.10 18.33 0.0M
2022-09-12 18.21 18.38 18.21 18.33 0.0M
2022-09-09 17.73 18.22 17.60 18.00 0.0M
2022-09-08 17.80 18.03 17.55 17.55 0.0M
2022-09-07 17.94 18.15 17.79 17.79 0.0M
2022-09-06 18.10 18.10 17.80 17.82 0.0M
2022-09-02 18.18 18.29 17.99 18.10 0.0M
2022-09-01 18.19 18.30 17.99 18.00 0.0M
2022-08-31 18.60 18.62 18.25 18.30 0.0M
2022-08-30 18.60 18.75 18.60 18.62 0.0M
2022-08-29 18.95 18.95 18.60 18.79 0.0M
2022-08-26 19.17 19.17 18.77 18.79 0.0M
2022-08-25 18.73 19.02 18.73 18.95 0.0M
2022-08-24 18.64 18.87 18.14 18.77 0.1M
2022-08-23 18.80 19.01 18.10 18.37 0.1M
2022-08-22 18.84 18.84 18.57 18.73 0.0M
2022-08-19 19.28 19.28 18.77 18.94 0.1M
2022-08-18 19.38 19.43 19.25 19.41 0.0M
2022-08-17 19.64 19.64 19.25 19.28 0.0M
2022-08-16 19.90 19.96 19.52 19.69 0.0M
2022-08-15 20.12 20.24 19.82 19.90 0.0M
2022-08-12 20.09 20.13 19.90 19.94 0.0M
2022-08-11 20.00 20.34 20.00 20.04 0.0M
2022-08-10 20.17 20.30 19.94 19.97 0.0M
2022-08-09 20.26 20.26 19.60 20.03 0.0M
2022-08-08 20.36 20.57 20.14 20.40 0.0M
2022-08-05 20.78 20.78 20.14 20.50 0.0M
2022-08-04 20.59 20.81 20.52 20.78 0.0M
2022-08-03 20.43 20.87 20.40 20.58 0.0M
2022-08-02 20.08 20.78 19.65 20.71 0.1M
2022-08-01 19.41 20.06 19.41 20.06 0.0M
2022-07-29 19.48 20.08 19.29 19.99 0.1M
2022-07-28 19.48 19.80 19.42 19.75 0.0M
2022-07-27 19.41 19.75 19.41 19.45 0.0M
2022-07-26 19.10 19.32 19.10 19.31 0.0M
2022-07-25 19.51 19.63 19.17 19.21 0.0M
2022-07-22 19.23 19.62 19.23 19.33 0.0M
2022-07-21 19.09 19.22 19.03 19.19 0.0M
2022-07-20 19.14 19.20 18.95 19.09 0.0M
2022-07-19 19.37 19.37 18.91 18.96 0.1M
2022-07-18 19.01 19.38 19.01 19.15 0.0M
2022-07-15 18.82 19.19 18.80 19.07 0.0M
2022-07-14 18.89 19.05 18.63 18.96 0.0M
2022-07-13 18.82 19.24 18.63 19.05 0.0M
2022-07-12 19.15 19.24 19.02 19.02 0.0M
2022-07-11 19.04 19.14 18.95 19.05 0.0M
2022-07-08 18.66 19.18 18.66 19.15 0.0M
2022-07-07 18.76 19.19 18.53 18.76 0.0M
2022-07-06 18.70 18.83 18.51 18.64 0.0M
2022-07-05 18.50 18.67 18.36 18.50 0.0M
2022-07-01 18.37 19.21 18.22 18.70 0.0M
2022-06-30 18.19 18.38 18.00 18.01 0.0M
2022-06-29 18.40 18.40 18.16 18.28 0.0M
2022-06-28 18.17 18.50 18.16 18.16 0.0M
2022-06-27 18.60 18.60 18.16 18.17 0.0M
2022-06-24 18.15 18.51 18.09 18.20 0.0M
2022-06-23 17.90 18.48 17.77 18.26 0.1M
2022-06-22 17.61 18.13 17.38 17.69 0.0M
2022-06-21 17.39 18.04 17.27 17.67 0.1M
2022-06-17 17.30 17.72 17.11 17.33 0.0M
2022-06-16 17.14 17.52 17.14 17.30 0.0M
2022-06-15 17.69 17.73 17.19 17.26 0.1M
2022-06-14 17.73 18.08 17.07 17.13 0.0M
2022-06-13 18.45 18.45 17.06 17.67 0.1M
2022-06-10 18.88 19.06 18.48 18.58 0.0M
2022-06-09 18.95 19.29 18.95 19.02 0.0M
2022-06-08 19.55 19.68 19.01 19.01 0.1M
2022-06-07 19.46 19.69 19.30 19.65 0.1M
2022-06-06 19.39 19.68 19.39 19.59 0.0M
2022-06-03 19.43 19.43 19.14 19.25 0.0M
2022-06-02 19.47 19.63 19.36 19.43 0.0M
2022-06-01 20.05 20.10 19.40 19.57 0.1M
2022-05-31 20.57 20.64 19.70 20.09 0.1M
2022-05-27 19.33 20.79 19.33 20.57 0.1M
2022-05-26 19.06 19.59 19.06 19.59 0.1M
2022-05-25 18.42 18.95 18.16 18.95 0.0M
2022-05-24 17.66 18.29 17.63 18.28 0.0M
2022-05-23 18.17 18.45 17.73 17.77 0.1M
2022-05-20 18.24 18.35 17.92 18.09 0.1M
2022-05-19 18.01 18.32 18.00 18.32 0.1M
2022-05-18 18.31 18.38 18.18 18.20 0.0M
2022-05-17 18.36 18.66 18.19 18.19 0.1M
2022-05-16 18.40 18.45 18.02 18.26 0.0M
2022-05-13 17.99 18.30 17.91 18.04 0.0M
2022-05-12 17.74 18.03 17.74 17.99 0.0M
2022-05-11 17.71 18.02 17.60 17.89 0.0M
2022-05-10 18.04 18.04 17.72 17.72 0.0M
2022-05-09 17.71 18.03 17.71 18.02 0.0M
2022-05-06 18.30 18.30 17.83 18.05 0.0M
2022-05-05 18.69 18.69 17.91 18.31 0.0M
2022-05-04 17.82 18.84 17.80 18.84 0.1M
2022-05-03 17.65 18.00 17.65 17.87 0.1M
2022-05-02 17.93 18.33 17.36 17.76 0.1M
2022-04-29 18.33 18.33 17.88 18.00 0.1M
2022-04-28 18.33 18.62 18.01 18.62 0.0M
2022-04-27 18.60 18.65 18.18 18.18 0.1M
2022-04-26 18.66 18.93 18.48 18.50 0.1M
2022-04-25 18.75 18.85 18.55 18.76 0.0M
2022-04-22 19.00 19.00 18.50 18.53 0.0M
2022-04-21 19.42 19.45 18.94 18.96 0.0M
2022-04-20 19.07 19.30 19.06 19.20 0.0M
2022-04-19 19.00 19.22 18.89 19.16 0.0M
2022-04-18 19.56 19.56 19.00 19.21 0.0M
2022-04-14 19.62 19.64 19.10 19.50 0.0M
2022-04-13 19.18 19.68 19.16 19.68 0.1M
2022-04-12 19.73 19.73 19.10 19.11 0.1M
2022-04-11 19.90 19.97 19.22 19.24 0.0M
2022-04-08 20.00 20.08 19.77 19.89 0.1M
2022-04-07 20.11 20.41 19.91 20.16 0.0M
2022-04-06 20.35 20.35 19.98 20.16 0.0M
2022-04-05 20.92 20.92 20.38 20.38 0.1M
2022-04-04 21.07 21.07 20.76 20.92 0.0M
2022-04-01 20.95 21.01 20.72 20.85 0.0M
2022-03-31 20.45 20.99 20.28 20.95 0.2M
2022-03-30 20.20 20.45 20.17 20.28 0.1M
2022-03-29 20.10 20.24 19.89 20.23 0.1M
2022-03-28 20.08 20.20 19.75 19.90 0.1M
2022-03-25 20.25 20.30 19.80 20.04 0.1M
2022-03-24 20.22 20.48 20.00 20.43 0.1M
2022-03-23 20.35 20.65 20.07 20.24 0.1M
2022-03-22 20.51 20.88 20.27 20.30 0.1M
2022-03-21 20.90 21.19 20.57 20.61 0.1M
2022-03-18 20.78 21.09 20.78 21.09 0.0M
2022-03-17 20.63 20.87 20.53 20.75 0.0M
2022-03-16 20.36 20.50 20.08 20.36 0.1M
2022-03-15 20.00 20.41 20.00 20.28 0.0M
2022-03-14 20.40 20.70 19.90 19.90 0.2M
2022-03-11 20.53 20.95 20.46 20.64 0.1M
2022-03-10 21.10 21.12 20.56 20.71 0.1M
2022-03-09 21.01 21.53 20.95 21.19 0.1M
2022-03-08 21.48 21.56 20.97 21.00 0.1M
2022-03-07 21.75 21.75 21.37 21.50 0.1M
2022-03-04 21.75 21.85 21.50 21.76 0.0M
2022-03-03 21.71 21.96 21.71 21.76 0.0M
2022-03-02 21.72 21.97 21.65 21.81 0.1M
2022-03-01 21.85 22.04 21.65 21.65 0.1M
2022-02-28 21.74 22.15 21.60 21.71 0.1M
2022-02-25 21.07 21.95 21.07 21.66 0.0M
2022-02-24 20.92 21.33 20.78 21.33 0.1M
2022-02-23 20.98 21.31 20.95 21.08 0.1M
2022-02-22 21.28 21.34 20.98 21.23 0.1M
2022-02-18 21.19 21.47 21.10 21.26 0.0M
2022-02-17 21.60 21.98 21.02 21.08 0.1M
2022-02-16 21.59 21.79 21.15 21.63 0.1M
2022-02-15 21.09 21.69 21.00 21.54 0.1M
2022-02-14 21.44 21.51 20.67 20.77 0.1M
2022-02-11 22.25 22.25 21.31 21.56 0.1M
2022-02-10 22.77 22.91 22.05 22.18 0.1M
2022-02-09 22.98 23.05 22.67 22.67 0.0M
2022-02-08 23.40 23.45 22.90 22.90 0.0M
2022-02-07 23.29 23.53 23.27 23.39 0.0M
2022-02-04 23.30 23.47 23.21 23.29 0.1M
2022-02-03 23.38 23.55 23.20 23.48 0.1M
2022-02-02 23.80 23.89 23.52 23.52 0.0M
2022-02-01 23.39 23.75 23.27 23.75 0.1M
2022-01-31 23.23 23.52 23.23 23.52 0.1M
2022-01-28 23.74 23.82 23.29 23.37 0.0M
2022-01-27 24.28 24.43 23.52 23.62 0.0M
2022-01-26 24.56 24.72 24.10 24.10 0.0M
2022-01-25 24.56 24.64 24.50 24.54 0.0M
2022-01-24 24.88 24.88 24.50 24.56 0.1M
2022-01-21 25.05 25.10 24.80 24.84 0.1M
2022-01-20 24.96 25.12 24.87 24.97 0.0M
2022-01-19 24.91 24.96 24.84 24.84 0.0M
2022-01-18 25.01 25.07 24.82 24.91 0.0M
2022-01-14 25.11 25.14 25.01 25.09 0.0M
2022-01-13 25.15 25.15 25.07 25.07 0.0M
2022-01-12 25.12 25.15 25.01 25.15 0.0M
2022-01-11 25.02 25.17 25.02 25.11 0.0M
2022-01-10 24.97 25.09 24.81 25.07 0.1M
2022-01-07 24.95 25.01 24.89 24.97 0.0M
2022-01-06 24.80 25.12 24.69 25.08 0.1M
2022-01-05 25.00 25.22 24.75 24.75 0.0M
2022-01-04 25.05 25.06 24.85 24.94 0.0M
2022-01-03 25.08 25.19 25.02 25.02 0.0M