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
2024-12-31 16.33 16.69 15.89 15.96 0.3M
2024-12-30 16.10 16.39 16.00 16.29 0.1M
2024-12-27 16.08 16.17 16.00 16.08 0.1M
2024-12-26 16.10 16.32 16.05 16.12 0.0M
2024-12-24 16.20 16.43 16.15 16.25 0.0M
2024-12-23 16.32 16.45 16.22 16.25 0.0M
2024-12-20 16.49 16.60 16.32 16.45 0.0M
2024-12-19 16.48 16.52 16.21 16.45 0.1M
2024-12-18 16.59 16.90 16.37 16.37 0.0M
2024-12-17 16.67 16.70 16.38 16.55 0.1M
2024-12-16 16.85 17.00 16.69 16.69 0.1M
2024-12-13 16.96 17.07 16.75 16.82 0.0M
2024-12-12 17.15 17.38 16.91 16.97 0.0M
2024-12-11 17.25 17.46 17.17 17.18 0.1M
2024-12-10 17.19 17.32 17.07 17.32 0.1M
2024-12-09 17.30 17.38 17.16 17.30 0.0M
2024-12-06 17.35 17.48 17.27 17.30 0.0M
2024-12-05 17.16 17.44 17.16 17.29 0.0M
2024-12-04 17.23 17.33 17.10 17.15 0.0M
2024-12-03 17.46 17.47 17.10 17.17 0.1M
2024-12-02 17.64 17.72 17.21 17.46 0.1M
2024-11-29 17.33 17.64 17.22 17.64 0.1M
2024-11-27 17.09 17.37 17.09 17.24 0.0M
2024-11-26 17.31 17.43 17.00 17.09 0.0M
2024-11-25 17.30 17.47 17.20 17.34 0.0M
2024-11-22 17.16 17.22 17.08 17.13 0.0M
2024-11-21 17.11 17.25 16.98 17.07 0.0M
2024-11-20 17.11 17.11 16.91 16.95 0.0M
2024-11-19 17.12 17.19 16.96 17.05 0.0M
2024-11-18 17.46 17.55 17.01 17.06 0.1M
2024-11-15 17.83 17.84 17.30 17.46 0.1M
2024-11-14 17.57 17.76 17.52 17.74 0.0M
2024-11-13 17.62 17.68 17.50 17.56 0.0M
2024-11-12 17.85 17.94 17.55 17.55 0.0M
2024-11-11 18.33 18.33 17.97 17.97 0.0M
2024-11-08 18.10 18.22 17.99 18.16 0.0M
2024-11-07 17.76 18.24 17.76 18.00 0.0M
2024-11-06 17.96 18.08 17.66 17.69 0.0M
2024-11-05 17.85 18.15 17.85 18.12 0.0M
2024-11-04 18.08 18.25 17.79 17.89 0.0M
2024-11-01 18.65 18.65 17.73 17.94 0.0M
2024-10-31 19.00 19.12 18.63 18.86 0.1M
2024-10-30 18.78 19.17 18.78 19.06 0.1M
2024-10-29 18.79 19.01 18.57 18.89 0.0M
2024-10-28 19.02 19.10 18.66 18.80 0.0M
2024-10-25 19.16 19.39 18.90 18.90 0.1M
2024-10-24 19.27 19.29 19.12 19.13 0.0M
2024-10-23 19.45 19.53 19.12 19.17 0.0M
2024-10-22 19.34 19.60 19.34 19.46 0.0M
2024-10-21 19.71 19.71 19.35 19.54 0.1M
2024-10-18 19.84 19.88 19.72 19.77 0.0M
2024-10-17 19.73 19.85 19.66 19.78 0.0M
2024-10-16 19.58 19.86 19.50 19.74 0.1M
2024-10-15 19.45 19.66 19.38 19.44 0.1M
2024-10-14 19.07 19.39 19.02 19.29 0.0M
2024-10-11 18.80 19.13 18.80 18.96 0.0M
2024-10-10 18.95 18.95 18.73 18.90 0.0M
2024-10-09 18.55 19.03 18.55 18.99 0.0M
2024-10-08 18.59 18.65 18.50 18.65 0.0M
2024-10-07 18.59 18.64 18.48 18.55 0.0M
2024-10-04 18.68 18.77 18.50 18.61 0.0M
2024-10-03 18.60 18.78 18.60 18.68 0.0M
2024-10-02 18.50 18.64 18.48 18.60 0.0M
2024-10-01 18.57 18.67 18.40 18.53 0.0M
2024-09-30 18.66 18.67 18.35 18.51 0.0M
2024-09-27 18.50 18.65 18.48 18.61 0.0M
2024-09-26 18.19 18.47 18.01 18.47 0.1M
2024-09-25 18.17 18.20 18.11 18.20 0.0M
2024-09-24 18.17 18.17 18.03 18.17 0.0M
2024-09-23 18.18 18.20 18.07 18.12 0.0M
2024-09-20 18.25 18.25 18.11 18.11 0.0M
2024-09-19 18.25 18.25 18.10 18.14 0.0M
2024-09-18 17.99 18.01 17.66 17.87 0.0M
2024-09-17 17.93 18.08 17.73 17.98 0.0M
2024-09-16 17.56 17.99 17.55 17.92 0.0M
2024-09-13 17.66 17.73 17.48 17.55 0.0M
2024-09-12 17.56 17.71 17.30 17.62 0.0M
2024-09-11 17.47 17.57 17.36 17.45 0.0M
2024-09-10 17.50 17.57 17.33 17.35 0.0M
2024-09-09 17.32 17.55 17.22 17.53 0.0M
2024-09-06 17.38 17.55 17.21 17.22 0.0M
2024-09-05 17.35 17.47 17.27 17.38 0.0M
2024-09-04 17.26 17.35 17.25 17.31 0.0M
2024-09-03 17.40 17.45 17.15 17.15 0.0M
2024-08-30 17.79 17.81 17.26 17.37 0.1M
2024-08-29 17.63 17.90 17.57 17.78 0.0M
2024-08-28 17.50 17.64 17.50 17.55 0.0M
2024-08-27 17.48 17.52 17.44 17.52 0.0M
2024-08-26 17.29 17.53 17.29 17.52 0.0M
2024-08-23 17.27 17.44 17.26 17.35 0.0M
2024-08-22 17.19 17.37 17.18 17.23 0.0M
2024-08-21 16.90 17.20 16.87 17.13 0.0M
2024-08-20 16.86 17.00 16.83 16.94 0.0M
2024-08-19 16.83 17.01 16.72 16.86 0.0M
2024-08-16 16.83 16.85 16.72 16.83 0.0M
2024-08-15 16.85 16.95 16.75 16.76 0.0M
2024-08-14 16.79 16.89 16.62 16.70 0.0M
2024-08-13 16.80 16.80 16.65 16.80 0.0M
2024-08-12 16.64 16.78 16.60 16.73 0.0M
2024-08-09 16.58 16.80 16.58 16.77 0.0M
2024-08-08 16.71 16.95 16.51 16.60 0.0M
2024-08-07 16.96 17.21 16.62 16.71 0.0M
2024-08-06 16.95 17.25 16.95 16.97 0.0M
2024-08-05 16.97 17.30 16.91 17.05 0.0M
2024-08-02 17.10 17.50 17.08 17.41 0.0M
2024-08-01 17.01 17.52 17.01 17.45 0.0M
2024-07-31 17.29 17.41 17.29 17.39 0.0M
2024-07-30 17.37 17.54 17.30 17.37 0.0M
2024-07-29 17.47 17.66 17.31 17.37 0.0M
2024-07-26 17.52 17.57 17.30 17.50 0.0M
2024-07-25 17.32 17.60 17.25 17.52 0.1M
2024-07-24 17.49 17.49 17.22 17.44 0.0M
2024-07-23 17.20 17.47 17.17 17.41 0.0M
2024-07-22 17.22 17.30 17.20 17.30 0.0M
2024-07-19 17.23 17.23 16.95 17.22 0.0M
2024-07-18 17.00 17.18 16.98 17.14 0.0M
2024-07-17 16.82 16.98 16.70 16.97 0.1M
2024-07-16 16.39 16.88 16.27 16.80 0.1M
2024-07-15 16.15 16.29 16.13 16.20 0.0M
2024-07-12 16.25 16.30 16.15 16.15 0.0M
2024-07-11 16.15 16.32 16.11 16.25 0.0M
2024-07-10 16.05 16.14 15.97 16.10 0.0M
2024-07-09 15.96 16.09 15.93 15.99 0.0M
2024-07-08 15.75 15.98 15.75 15.96 0.0M
2024-07-05 15.75 15.75 15.65 15.75 0.0M
2024-07-03 15.55 15.74 15.55 15.74 0.0M
2024-07-02 15.61 15.66 15.53 15.59 0.0M
2024-07-01 15.59 15.65 15.45 15.61 0.0M
2024-06-28 15.65 15.65 15.47 15.60 0.0M
2024-06-27 15.59 15.73 15.46 15.47 0.0M
2024-06-26 15.75 15.80 15.50 15.63 0.0M
2024-06-25 15.80 15.90 15.68 15.75 0.0M
2024-06-24 15.67 15.80 15.55 15.80 0.0M
2024-06-21 15.55 15.65 15.40 15.65 0.0M
2024-06-20 15.69 15.73 15.50 15.62 0.0M
2024-06-18 15.58 15.75 15.49 15.69 0.0M
2024-06-17 15.73 15.73 15.57 15.65 0.0M
2024-06-14 15.60 15.77 15.52 15.68 0.0M
2024-06-13 15.98 15.98 15.61 15.67 0.0M
2024-06-12 16.00 16.15 15.85 15.85 0.0M
2024-06-11 15.87 15.98 15.80 15.84 0.0M
2024-06-10 15.88 16.00 15.86 16.00 0.0M
2024-06-07 15.84 15.90 15.70 15.84 0.0M
2024-06-06 15.61 15.84 15.61 15.84 0.0M
2024-06-05 15.86 15.90 15.65 15.72 0.0M
2024-06-04 15.98 15.99 15.72 15.88 0.0M
2024-06-03 15.81 16.15 15.65 15.89 0.0M
2024-05-31 15.59 15.97 15.39 15.70 0.0M
2024-05-30 15.43 15.80 15.19 15.56 0.1M
2024-05-29 15.62 15.87 15.11 15.42 0.1M
2024-05-28 16.38 16.52 16.11 16.20 0.0M
2024-05-24 16.54 16.54 16.17 16.45 0.0M
2024-05-23 16.63 16.63 16.18 16.18 0.0M
2024-05-22 16.66 16.75 16.50 16.51 0.0M
2024-05-21 16.82 16.90 16.59 16.68 0.0M
2024-05-20 17.06 17.10 16.86 17.01 0.0M
2024-05-17 16.93 17.16 16.80 16.98 0.0M
2024-05-16 16.91 17.06 16.82 17.06 0.0M
2024-05-15 17.10 17.13 16.87 16.90 0.0M
2024-05-14 16.90 16.90 16.62 16.70 0.0M
2024-05-13 16.99 17.00 16.60 16.98 0.0M
2024-05-10 16.82 16.93 16.65 16.92 0.0M
2024-05-09 16.81 16.94 16.71 16.77 0.0M
2024-05-08 17.06 17.06 16.52 16.73 0.0M
2024-05-07 17.13 17.13 17.00 17.10 0.0M
2024-05-06 16.98 17.15 16.90 17.07 0.0M
2024-05-03 17.25 17.28 16.94 17.00 0.0M
2024-05-02 17.25 17.39 17.14 17.20 0.0M
2024-05-01 17.14 17.29 17.00 17.29 0.0M
2024-04-30 16.95 17.14 16.80 17.14 0.0M
2024-04-29 16.86 17.00 16.74 17.00 0.0M
2024-04-26 16.75 17.05 16.75 16.95 0.0M
2024-04-25 16.52 16.80 16.38 16.77 0.0M
2024-04-24 16.83 16.84 16.59 16.71 0.0M
2024-04-23 16.25 16.85 16.25 16.79 0.0M
2024-04-22 16.26 16.50 16.00 16.49 0.1M
2024-04-19 16.14 16.41 16.13 16.19 0.0M
2024-04-18 16.10 16.30 16.00 16.02 0.1M
2024-04-17 16.38 16.51 16.09 16.19 0.0M
2024-04-16 16.30 16.46 16.05 16.30 0.0M
2024-04-15 16.70 16.70 16.20 16.23 0.1M
2024-04-12 16.52 16.92 16.52 16.70 0.0M
2024-04-11 16.97 16.97 16.58 16.67 0.0M
2024-04-10 16.78 16.99 16.63 16.99 0.0M
2024-04-09 17.18 17.23 17.00 17.15 0.0M
2024-04-08 17.17 17.25 16.94 17.12 0.0M
2024-04-05 17.01 17.27 17.01 17.20 0.0M
2024-04-04 16.98 17.31 16.95 17.31 0.0M
2024-04-03 17.00 17.05 16.83 16.98 0.0M
2024-04-02 17.28 17.43 16.93 17.00 0.0M
2024-04-01 17.36 17.49 16.83 17.40 0.0M
2024-03-28 17.10 17.50 16.99 17.47 0.0M
2024-03-27 16.81 17.08 16.69 17.08 0.0M
2024-03-26 16.75 16.86 16.67 16.71 0.0M
2024-03-25 16.99 17.00 16.74 16.76 0.0M
2024-03-22 16.93 17.00 16.81 16.97 0.0M
2024-03-21 16.83 17.02 16.83 16.83 0.0M
2024-03-20 16.72 16.87 16.60 16.83 0.0M
2024-03-19 16.40 16.75 16.40 16.73 0.0M
2024-03-18 16.45 16.52 16.40 16.45 0.0M
2024-03-15 16.51 16.55 16.34 16.43 0.0M
2024-03-14 16.60 16.80 16.31 16.35 0.0M
2024-03-13 16.83 16.88 16.59 16.70 0.0M
2024-03-12 16.66 16.84 16.66 16.84 0.0M
2024-03-11 16.89 16.94 16.59 16.60 0.0M
2024-03-08 16.89 17.00 16.75 16.86 0.0M
2024-03-07 16.92 17.09 16.90 16.90 0.0M
2024-03-06 17.05 17.17 16.53 16.81 0.0M
2024-03-05 16.76 17.10 16.76 17.05 0.0M
2024-03-04 17.20 17.30 16.75 16.87 0.0M
2024-03-01 17.38 17.43 17.16 17.20 0.0M
2024-02-29 17.10 17.50 17.00 17.49 0.1M
2024-02-28 16.85 17.10 16.76 17.10 0.0M
2024-02-27 17.16 17.20 16.61 16.75 0.0M
2024-02-26 17.40 17.43 17.08 17.15 0.0M
2024-02-23 17.30 17.63 17.30 17.33 0.0M
2024-02-22 17.19 17.35 17.10 17.30 0.0M
2024-02-21 17.10 17.31 17.00 17.05 0.0M
2024-02-20 17.09 17.10 16.87 17.03 0.0M
2024-02-16 16.61 17.09 16.61 17.08 0.0M
2024-02-15 16.65 17.10 16.47 17.10 0.0M
2024-02-14 16.13 16.42 16.00 16.37 0.1M
2024-02-13 16.00 16.20 15.81 16.10 0.0M
2024-02-12 16.00 16.27 15.93 16.25 0.0M
2024-02-09 15.74 16.10 15.73 15.98 0.0M
2024-02-08 15.91 15.94 15.64 15.73 0.0M
2024-02-07 16.27 16.27 15.61 15.91 0.1M
2024-02-06 16.33 16.45 16.05 16.16 0.1M
2024-02-05 16.76 16.87 15.84 16.24 0.1M
2024-02-02 16.77 16.98 16.62 16.68 0.0M
2024-02-01 17.05 17.25 16.50 16.87 0.1M
2024-01-31 17.52 17.90 17.05 17.05 0.1M
2024-01-30 17.75 18.00 17.75 17.98 0.0M
2024-01-29 17.82 17.87 17.77 17.85 0.0M
2024-01-26 17.52 17.89 17.37 17.81 0.0M
2024-01-25 17.25 17.64 17.25 17.64 0.0M
2024-01-24 17.40 17.54 17.15 17.19 0.0M
2024-01-23 17.37 17.46 17.25 17.37 0.0M
2024-01-22 17.30 17.58 17.25 17.37 0.0M
2024-01-19 17.08 17.37 16.86 17.26 0.0M
2024-01-18 17.16 17.22 16.91 16.96 0.0M
2024-01-17 17.14 17.25 17.01 17.01 0.0M
2024-01-16 17.26 17.36 17.11 17.21 0.0M
2024-01-12 17.26 17.38 17.16 17.30 0.0M
2024-01-11 17.34 17.34 17.20 17.26 0.0M
2024-01-10 17.39 17.45 17.22 17.29 0.0M
2024-01-09 17.20 17.39 17.16 17.39 0.0M
2024-01-08 17.15 17.28 17.06 17.19 0.0M
2024-01-05 17.03 17.15 16.89 17.11 0.0M
2024-01-04 16.89 17.03 16.85 17.03 0.0M
2024-01-03 16.76 16.92 16.53 16.68 0.0M
2024-01-02 16.64 16.93 16.64 16.76 0.0M