OZK - Bank OZK
50.83
-0.010 -0.020%
Share volume: 982,595
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Monetary Authorities-Central Bank:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$50.84
1.19
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $49.55 | $49.55 | $50.98 | $50.98 | $49.55 | $49.55 | $50.83 | $50.83 | 982,595 | $982,595.00 |
| 02/03/2025 | $49.63 | $49.63 | $50.35 | $50.35 | $48.96 | $48.96 | $49.64 | $49.64 | 1,206,733 | $1,206,733.00 |
| 01/31/2025 | $50.96 | $50.96 | $51.34 | $51.34 | $50.49 | $50.49 | $50.79 | $50.79 | 1,466,487 | $1,466,487.00 |
| 01/30/2025 | $50.99 | $50.99 | $51.61 | $51.61 | $50.35 | $50.35 | $50.87 | $50.87 | 1,000,947 | $1,000,947.00 |
| 01/29/2025 | $50.96 | $50.96 | $51.43 | $51.43 | $49.72 | $49.72 | $50.50 | $50.50 | 1,151,066 | $1,151,066.00 |
| 01/28/2025 | $51.12 | $51.12 | $51.30 | $51.30 | $50.06 | $50.06 | $50.90 | $50.90 | 909,858 | $909,858.00 |
| 01/27/2025 | $51.13 | $51.13 | $51.52 | $51.52 | $50.47 | $50.47 | $51.17 | $51.17 | 953,334 | $953,334.00 |
| 01/24/2025 | $50.89 | $50.89 | $51.35 | $51.35 | $50.33 | $50.33 | $50.93 | $50.93 | 941,908 | $941,908.00 |
| 01/23/2025 | $51.00 | $51.00 | $51.37 | $51.37 | $50.59 | $50.59 | $50.87 | $50.87 | 1,076,752 | $1,076,752.00 |
| 01/22/2025 | $50.32 | $50.32 | $50.97 | $50.97 | $50.11 | $50.11 | $50.97 | $50.97 | 1,638,095 | $1,638,095.00 |