Bank OZK Historical Data - OZK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Bank OZK (OZK)
Bank OZK (OZK) Historical

Bank OZK (OZK)

46.02

0.02

(0.04%)

Closed April 27 4:00PM

Delayed by 15 minutes

45.18

-0.84

(-1.83%)

After Hours: 6:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.13	2.56526674234	44.05	46.57	43.84	1390870	45.64713799	CS
4	-0.31	-0.681468454605	45.49	46.57	41.34	1140687	44.15295198	CS
12	3.71	8.94622618761	41.47	46.57	40.48	1175860	43.35339223	CS
26	10.08	28.7179487179	35.1	52.36	34.81	1105865	44.50756187	CS
52	11.04	32.3374340949	34.14	52.36	31	1252066	41.15046919	CS
156	3.3	7.87965616046	41.88	52.36	31	970094	41.09940735	CS
260	13.37	42.030807922	31.81	52.36	14.2	970547	35.53705716	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	46.02	0.02	0.04	45.98	46.57	45.98	850338
1714084500	46	-0.37	-0.80	45.86	46.225	45.33	1130187
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
1713566100	44.94	1.14	2.60	44.05	45.03	43.84	1690688
1713479700	43.8	1.98	4.73	42.7	43.93	41.34	2169334
1713393300	41.82	0.04	0.10	42.54	42.54	41.68	1474432
1713306900	41.78	-0.64	-1.51	41.97	42.13	41.47	988991
1713220500	42.42	-0.35	-0.82	43.12	43.525	41.97	1099427
1712961300	42.77	-0.26	-0.60	42.32	42.92	42.3	929878
1712874900	43.03	-0.09	-0.21	42.99	43.26	42.15	978236
1712788500	43.12	-2.52	-5.52	44.56	44.715	42.94	1757215
1712702100	45.64	0.69	1.54	45.01	45.697	44.945	792897
1712615700	44.95	0.77	1.74	44.5	45.27	44.31	584536
1712356500	44.18	0.44	1.01	43.47	44.325	43.36	630293
1712270100	43.74	-0.51	-1.15	44.84	45.285	43.64	583332
1712183700	44.25	0.07	0.16	44.19	44.56	43.93	922757
1712097300	44.18	-0.7	-1.56	44.96	44.97	44.1	968726
1712010900	44.88	-0.58	-1.28	45.49	45.645	44.6	928651
1711665300	45.46	-0.09	-0.20	45.39	45.82	45.275	662964
1711578900	45.55	1.75	4.00	44.11	45.56	44.11	770233
1711492500	43.8	-0.2	-0.45	44.33	44.425	43.7004	524382
1711406100	44	0.26	0.59	43.78	44.43	43.69	619412
1711146900	43.74	-1.06	-2.37	45	45	43.7	936755
1711060500	44.8	0.9	2.05	44.45	45.02	44.11	997630
1710974100	43.9	1.21	2.83	42.47	44.24	42.455	1353961
1710887700	42.69	0.33	0.78	42.27	42.81	42.0677	724228
1710801300	42.36	-0.26	-0.61	42.67	42.925	42.35	906034
1710542100	42.62	0.47	1.12	42.17	43.03	42.17	3852307
1710455700	42.15	-0.95	-2.20	42.65	43.1699	41.78	1062942
1710369300	43.1	0.21	0.49	42.8	43.65	42.79	870495
1710282900	42.89	-0.53	-1.22	43.4	43.52	42.53	1156848
1710196500	43.42	-0.75	-1.70	44.34	44.375	43.38	1117020
1709940900	44.17	0.23	0.52	44.46	45.06	43.87	628524
1709854500	43.94	0.04	0.09	44.26	44.66	43.68	1101812
1709768100	43.9	-0.58	-1.30	44.46	44.5915	43.25	1259438
1709681700	44.48	1.77	4.14	42.63	45.15	42.62	1572448
1709595300	42.71	-0.64	-1.48	44	44.46	42.69	961094
1709336100	43.35	-0.45	-1.03	43.48	43.48	42.36	823321
1709249700	43.8	0.71	1.65	43.95	44.1	43.2177	1269403
1709163300	43.09	-0.51	-1.17	43.25	43.4699	42.87	1716180
1709076900	43.6	1.47	3.49	42.66	43.625	42.38	1533872
1708990500	42.13	-0.06	-0.14	42.19	42.52	41.559	914890
1708731300	42.19	0.06	0.14	42.23	42.66	41.76	695079
1708644900	42.13	0.13	0.31	42.24	42.42	41.74	866703
1708558500	42	-0.12	-0.28	41.92	42.22	41.57	1134990
1708472100	42.12	-0.53	-1.24	42	42.43	41.93	992863
1708126500	42.65	-0.64	-1.48	42.75	43.14	42.43	1209201
1708040100	43.29	0.67	1.57	42.96	43.88	42.7	1239522
1707953700	42.62	1.02	2.45	42.3	42.66	41.74	1350370
1707867300	41.6	-1.55	-3.59	41.57	42.065	40.86	1745152
1707780900	43.15	0.6	1.41	42.61	43.68	42.61	1263065
1707521700	42.55	0.27	0.64	42.43	42.81	42.135	1487698
1707435300	42.28	0.47	1.12	41.58	42.34	41.35	790145
1707348900	41.81	0.03	0.07	41.88	42.29	40.48	1610632
1707262500	41.78	-0.23	-0.55	42.01	42.64	41.45	1528919
1707176100	42.01	-0.88	-2.05	42.31	42.535	41.49	1750484
1706916900	42.89	0.47	1.11	41.47	43.3142	41.32	1584644
1706830500	42.42	-2.69	-5.96	44.97	45.22	41.68	3436476
1706744100	45.11	-3.6	-7.39	46.5	46.97	44.94	3013132
1706657700	48.71	-0.34	-0.69	48.99	49.525	48.65	1021135
1706571300	49.05	0.3	0.62	48.81	49.08	48.325	670516

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions