Bank OZK (OZK)
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 | 1.64 | 3.75371938659 | 43.69 | 47.14 | 43.3 | 2167787 | 45.64141779 | CS |
| 4 | 6.42 | 16.499614495 | 38.91 | 47.14 | 38.41 | 1619738 | 42.59418077 | CS |
| 12 | -0.73 | -1.58488927486 | 46.06 | 50.05 | 37.43 | 1458077 | 42.15116378 | CS |
| 26 | -3.07 | -6.34297520661 | 48.4 | 50.05 | 37.43 | 1337006 | 43.06825532 | CS |
| 52 | 3.35 | 7.97999047165 | 41.98 | 52.36 | 34.76 | 1183805 | 42.70169871 | CS |
| 156 | 4.96 | 12.2863512509 | 40.37 | 52.36 | 30.72 | 1033934 | 41.13773183 | CS |
| 260 | 16.1 | 55.0803968525 | 29.23 | 52.36 | 14.2 | 1001866 | 36.16041448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 45.33 | 0.28 | 0.62 | 44.64 | 45.5299 | 44.63 | 1934533 |
| 1721342100 | 45.05 | -1.87 | -3.99 | 46 | 47.055 | 44.58 | 3237903 |
| 1721255700 | 46.92 | 0.4 | 0.86 | 45.6 | 47.14 | 45.6 | 2110309 |
| 1721169300 | 46.52 | 2.12 | 4.77 | 44.51 | 46.615 | 44.51 | 1971389 |
| 1721082900 | 44.4 | 1.56 | 3.64 | 43.69 | 44.54 | 43.3 | 1549413 |
| 1720823700 | 42.84 | -0.92 | -2.10 | 43.35 | 43.455 | 42.8 | 1583169 |
| 1720737300 | 43.76 | 2.01 | 4.81 | 42.48 | 43.83 | 42.41 | 1896759 |
| 1720650900 | 41.75 | 0.68 | 1.66 | 41.24 | 41.88 | 40.99 | 966167 |
| 1720564500 | 41.07 | 1 | 2.50 | 40.07 | 41.09 | 39.76 | 927157 |
| 1720478100 | 40.07 | 0.23 | 0.58 | 40.24 | 40.51 | 39.99 | 1294173 |
| 1720218900 | 39.84 | -0.82 | -2.02 | 40.57 | 40.57 | 39.58 | 1534955 |
| 1720040640 | 40.66 | -0.59 | -1.43 | 41.38 | 41.45 | 40.63 | 1014561 |
| 1719959700 | 41.25 | 0.46 | 1.13 | 40.82 | 41.41 | 40.8 | 1585194 |
| 1719873300 | 40.79 | -0.21 | -0.51 | 40.9 | 41.39 | 40.33 | 1951240 |
| 1719614100 | 41 | 1.1 | 2.76 | 40.33 | 41.34 | 40.135 | 2501984 |
| 1719527700 | 39.9 | 0.73 | 1.86 | 39.1 | 39.94 | 38.61 | 1350099 |
| 1719441300 | 39.17 | 0.54 | 1.40 | 38.41 | 39.22 | 38.41 | 1465885 |
| 1719354900 | 38.63 | -0.75 | -1.90 | 39.23 | 39.4 | 38.61 | 1273254 |
| 1719268500 | 39.38 | 0.62 | 1.60 | 38.91 | 40 | 38.74 | 1439845 |
| 1719009300 | 38.76 | -0.25 | -0.64 | 39.04 | 39.04 | 38.3616 | 2448633 |
| 1718922900 | 39.01 | -0.01 | -0.03 | 38.88 | 39.27 | 38.64 | 1061067 |
| 1718750100 | 39.02 | 0.53 | 1.38 | 38.52 | 39.62 | 38.4 | 1635954 |
| 1718663700 | 38.49 | 0.64 | 1.69 | 37.775 | 38.56 | 37.43 | 1335618 |
| 1718404500 | 37.85 | -0.56 | -1.46 | 38.24 | 38.53 | 37.58 | 1272123 |
| 1718318100 | 38.41 | -0.2 | -0.52 | 38.58 | 38.795 | 37.77 | 1190039 |
| 1718231700 | 38.61 | 0.52 | 1.37 | 39.08 | 39.55 | 38.15 | 1700876 |
| 1718145300 | 38.09 | -0.21 | -0.55 | 37.88 | 38.17 | 37.5 | 1299249 |
| 1718058900 | 38.3 | -0.01 | -0.03 | 38.4 | 38.4 | 37.66 | 1826500 |
| 1717799700 | 38.31 | -0.7 | -1.79 | 38.525 | 38.81 | 38.1505 | 1578625 |
| 1717713300 | 39.01 | 0.18 | 0.46 | 38.59 | 39.02 | 38.52 | 2144221 |
| 1717626900 | 38.83 | -0.58 | -1.47 | 39.8 | 39.8 | 38.73 | 1537025 |
| 1717540500 | 39.41 | -1.16 | -2.86 | 40.04 | 40.445 | 39.27 | 1803618 |
| 1717454100 | 40.57 | -1.31 | -3.13 | 42.22 | 42.32 | 40.48 | 1563229 |
| 1717194900 | 41.88 | 0.59 | 1.43 | 41.88 | 41.98 | 40.9 | 2182152 |
| 1717108500 | 41.29 | 1.69 | 4.27 | 40.17 | 42.16 | 40.1 | 3680894 |
| 1717022100 | 39.6 | -6.59 | -14.27 | 41.32 | 41.63 | 38.39 | 6962051 |
| 1716935700 | 46.19 | -0.31 | -0.67 | 46.52 | 46.72 | 45.935 | 508167 |
| 1716590100 | 46.5 | 0.1 | 0.22 | 46.75 | 46.845 | 46.04 | 689636 |
| 1716503700 | 46.4 | -1.61 | -3.35 | 48.34 | 48.38 | 46.37 | 954397 |
| 1716417300 | 48.01 | -0.32 | -0.66 | 48.15 | 48.56 | 47.85 | 637887 |
| 1716330900 | 48.33 | 0.35 | 0.73 | 47.88 | 48.73 | 47.88 | 605136 |
| 1716244500 | 47.98 | -0.52 | -1.07 | 48.43 | 48.55 | 47.92 | 791205 |
| 1715985300 | 48.5 | 0.66 | 1.38 | 48.02 | 48.62 | 47.79 | 585836 |
| 1715898900 | 47.84 | -0.94 | -1.93 | 48.61 | 49.01 | 47.79 | 755557 |
| 1715812500 | 48.78 | -0.43 | -0.87 | 49.73 | 50.05 | 48.69 | 643684 |
| 1715726100 | 49.21 | 1.01 | 2.10 | 48.7 | 49.32 | 48.39 | 1004748 |
| 1715639700 | 48.2 | 0.42 | 0.88 | 48.14 | 48.51 | 48.06 | 723512 |
| 1715380500 | 47.78 | 0.29 | 0.61 | 47.58 | 47.89 | 47.26 | 577500 |
| 1715294100 | 47.49 | 0.19 | 0.40 | 47.33 | 47.52 | 46.94 | 734367 |
| 1715207700 | 47.3 | 0.03 | 0.06 | 47 | 47.3555 | 46.7142 | 927652 |
| 1715121300 | 47.27 | -0.28 | -0.59 | 47.86 | 48.27 | 47.25 | 938826 |
| 1715034900 | 47.55 | 0.8 | 1.71 | 47.33 | 47.67 | 47.01 | 637260 |
| 1714775700 | 46.75 | 0.5 | 1.08 | 47.17 | 47.3 | 46.72 | 867909 |
| 1714689300 | 46.25 | 0.81 | 1.78 | 46.09 | 46.51 | 45.79 | 778732 |
| 1714602900 | 45.44 | 0.79 | 1.77 | 44.99 | 46.49 | 44.67 | 1339100 |
| 1714516500 | 44.65 | -1.2 | -2.62 | 45.56 | 45.67 | 44.63 | 1383545 |
| 1714430100 | 45.85 | -0.17 | -0.37 | 46.06 | 46.35 | 45.49 | 1048225 |
| 1714170900 | 46.02 | 0.02 | 0.04 | 45.98 | 46.57 | 45.98 | 850338 |
| 1714084500 | 46 | -0.37 | -0.80 | 45.91 | 46.04 | 45.33 | 1121326 |
| 1713998100 | 46.37 | 0.29 | 0.63 | 45.5 | 46.46 | 45.5 | 1275982 |
| 1713911700 | 46.08 | 0.9 | 1.99 | 45.13 | 46.335 | 45.01 | 1351666 |
| 1713825300 | 45.18 | 0.24 | 0.53 | 45.03 | 45.57 | 44.66 | 1514686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
