Bank OZK (OZKAP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 17.5 | -0.02 | -0.11 | 17.52 | 17.565 | 17.3 | 21854 |
| 1721946900 | 17.52 | 0.08 | 0.46 | 17.42 | 17.5999 | 17.25 | 55699 |
| 1721860500 | 17.44 | 0.03 | 0.17 | 17.49 | 17.49 | 17.22 | 19686 |
| 1721774100 | 17.41 | 0.11 | 0.64 | 17.2 | 17.47 | 17.1745 | 20911 |
| 1721687700 | 17.3 | 0.08 | 0.46 | 17.22 | 17.3 | 17.195 | 48147 |
| 1721428500 | 17.22 | 0.08 | 0.47 | 17.23 | 17.23 | 16.95 | 18750 |
| 1721342100 | 17.14 | 0.17 | 1.00 | 17 | 17.18 | 16.98 | 46757 |
| 1721255700 | 16.97 | 0.17 | 1.01 | 16.82 | 16.98 | 16.7 | 91723 |
| 1721169300 | 16.8 | 0.6 | 3.70 | 16.39 | 16.875 | 16.27 | 133972 |
| 1721082900 | 16.2 | 0.05 | 0.31 | 16.149999 | 16.29 | 16.129999 | 16809 |
| 1720823700 | 16.149999 | -0.1 | -0.62 | 16.239999 | 16.3 | 16.149999 | 20398 |
| 1720737300 | 16.25 | 0.15 | 0.93 | 16.149999 | 16.32 | 16.11 | 38000 |
| 1720650900 | 16.1 | 0.11 | 0.69 | 16.05 | 16.1399 | 15.965 | 21290 |
| 1720564500 | 15.99 | 0.03 | 0.19 | 15.96 | 16.085 | 15.91 | 33282 |
| 1720478100 | 15.96 | 0.21 | 1.33 | 15.75 | 15.9799 | 15.75 | 36595 |
| 1720218900 | 15.75 | 0.04 | 0.25 | 15.75 | 15.75 | 15.65 | 24730 |
| 1720040640 | 15.71 | 0.12 | 0.77 | 15.55 | 15.74 | 15.55 | 13619 |
| 1719959700 | 15.59 | -0.02 | -0.13 | 15.65 | 15.66 | 15.53 | 15592 |
| 1719873300 | 15.61 | 0.14 | 0.90 | 15.59 | 15.65 | 15.45 | 45932 |
| 1719614100 | 15.47 | 0 | 0.00 | 15.47 | 15.47 | 15.47 | 0 |
| 1719527700 | 15.47 | -0.16 | -1.02 | 15.59 | 15.73 | 15.46 | 21419 |
| 1719441300 | 15.63 | -0.12 | -0.76 | 15.68 | 15.7994 | 15.5 | 33400 |
| 1719354900 | 15.75 | -0.05 | -0.32 | 15.8 | 15.8991 | 15.675 | 17644 |
| 1719268500 | 15.8 | 0.15 | 0.96 | 15.67 | 15.8 | 15.5501 | 34786 |
| 1719009300 | 15.65 | 0.03 | 0.19 | 15.55 | 15.65 | 15.4 | 20045 |
| 1718922900 | 15.62 | -0.07 | -0.44 | 15.69 | 15.73 | 15.5 | 35522 |
| 1718750100 | 15.6884 | 0.03 | 0.22 | 15.58 | 15.75 | 15.49 | 18579 |
| 1718663700 | 15.6545 | -0.03 | -0.16 | 15.7 | 15.73 | 15.57 | 13847 |
| 1718404500 | 15.68 | 0.01 | 0.06 | 15.6 | 15.77 | 15.5201 | 11961 |
| 1718318100 | 15.67 | -0.18 | -1.14 | 15.9 | 15.9799 | 15.61 | 29535 |
| 1718231700 | 15.85 | 0.01 | 0.05 | 15.96 | 16.149999 | 15.85 | 28390 |
| 1718145300 | 15.8423 | -0.16 | -0.99 | 15.87 | 15.9784 | 15.8 | 16678 |
| 1718058900 | 16 | 0.16 | 1.01 | 15.88 | 16 | 15.8577 | 28123 |
| 1717799700 | 15.84 | 0 | 0.00 | 15.84 | 15.9 | 15.703 | 11770 |
| 1717713300 | 15.84 | 0.13 | 0.80 | 15.61 | 15.84 | 15.61 | 18249 |
| 1717626900 | 15.715 | -0.17 | -1.04 | 15.86 | 15.8999 | 15.65 | 18774 |
| 1717540500 | 15.88 | -0.01 | -0.06 | 15.98 | 15.99 | 15.7153 | 29545 |
| 1717454100 | 15.89 | 0.19 | 1.21 | 15.81 | 16.149899 | 15.65 | 41983 |
| 1717194900 | 15.7 | 0.14 | 0.90 | 15.59 | 15.965 | 15.39 | 37013 |
| 1717108500 | 15.56 | 0.14 | 0.91 | 15.43 | 15.7999 | 15.19 | 66995 |
| 1717022100 | 15.4201 | -0.78 | -4.81 | 15.62 | 15.87 | 15.11 | 144771 |
| 1716935700 | 16.2 | -0.25 | -1.52 | 16.379999 | 16.5186 | 16.11 | 12790 |
| 1716590100 | 16.45 | 0.27 | 1.67 | 16.329999 | 16.54 | 16.1701 | 18422 |
| 1716503700 | 16.18 | -0.33 | -2.00 | 16.51 | 16.634699 | 16.18 | 22463 |
| 1716417300 | 16.51 | -0.17 | -1.02 | 16.66 | 16.7523 | 16.5 | 15996 |
| 1716330900 | 16.68 | -0.33 | -1.94 | 16.82 | 16.98 | 16.59 | 35019 |
| 1716244500 | 17.01 | 0.03 | 0.18 | 17.06 | 17.0997 | 16.8601 | 8645 |
| 1715985300 | 16.98 | -0.08 | -0.47 | 17 | 17.16 | 16.8 | 26213 |
| 1715898900 | 17.06 | 0.16 | 0.95 | 16.97 | 17.06 | 16.8207 | 43792 |
| 1715812500 | 16.9 | 0.2 | 1.20 | 17.1 | 17.1299 | 16.87 | 25343 |
| 1715726100 | 16.7 | -0.28 | -1.65 | 16.95 | 16.95 | 16.62 | 25635 |
| 1715639700 | 16.98 | 0.06 | 0.35 | 16.99 | 17 | 16.6 | 10703 |
| 1715380500 | 16.92 | 0.15 | 0.89 | 16.77 | 16.93 | 16.649999 | 13970 |
| 1715294100 | 16.77 | 0.04 | 0.24 | 16.81 | 16.9435 | 16.7083 | 20178 |
| 1715207700 | 16.73 | -0.37 | -2.16 | 17.11 | 17.15 | 16.52 | 22708 |
| 1715121300 | 17.1 | 0.03 | 0.18 | 17.02 | 17.13 | 17 | 19494 |
| 1715034900 | 17.07 | 0.07 | 0.41 | 16.98 | 17.15 | 16.9002 | 17884 |
| 1714775700 | 17 | -0.2 | -1.16 | 17.25 | 17.28 | 16.9401 | 44639 |
| 1714689300 | 17.2 | -0.09 | -0.52 | 17.25 | 17.39 | 17.135 | 20327 |
| 1714602900 | 17.29 | 0.15 | 0.88 | 17.14 | 17.29 | 17.002 | 13774 |
| 1714516500 | 17.14 | 0.14 | 0.82 | 16.875 | 17.14 | 16.8 | 31167 |
| 1714430100 | 17 | 0.05 | 0.29 | 16.9 | 17 | 16.7421 | 21263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
