Bank OZK (OZKAP) NASDAQ

16.27

+0.32(+2.01%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202516.116.2716.2716.3116.0535,716
December 23, 202516.2215.9515.9516.3215.9290,300
December 22, 202516.3616.2716.2716.4416.2357,700
December 19, 202516.3216.4116.4116.4816.328,326
December 18, 202516.416.2716.2716.6216.2756,140
December 17, 202516.4616.3716.3716.5516.3531,300
December 16, 202516.3416.4716.4716.4816.3427,700
December 15, 202516.4716.3916.3916.4916.2642,644
December 12, 202516.4416.3416.3416.716.3326,900
December 11, 202516.3616.4216.4216.5216.3239,300
December 10, 202516.316.3216.3216.4316.2750,400
December 09, 202516.516.3216.3216.516.3233,734
December 08, 202516.4916.3516.3516.516.2946,325
December 05, 202516.4416.4816.4816.5416.4415,300
December 04, 202516.6516.5616.5616.6516.57,685
December 03, 202516.4716.5116.5116.6116.421,500
December 02, 202516.4816.5516.5516.6416.488,000
December 01, 202516.3716.5116.5116.5616.3720,145
November 28, 202516.4916.3716.3716.6516.2743,900
November 26, 202516.416.5616.5616.616.417,200
November 25, 202516.4116.516.516.7116.3222,405
November 24, 202516.3716.3316.3316.616.3352,900
November 21, 202516.416.3116.3116.516.3136,900
November 20, 202516.5816.3416.3416.716.3435,900
November 19, 202516.5116.4516.4516.6716.4525,300
November 18, 202516.4616.5516.5516.6616.4615,300
November 17, 202516.816.616.616.8216.5124,500
November 14, 202516.6416.5816.5816.9116.4125,008
November 13, 202516.6116.5216.5216.7316.527,400
November 12, 202516.7616.6116.6116.8416.612,000
November 11, 202516.7616.7916.7916.916.6315,424
November 10, 202516.8416.7816.7816.9416.7514,800
November 07, 202516.7416.7916.7916.8416.6722,700
November 06, 202516.916.716.716.9316.6420,700
November 05, 202516.8616.916.917.0616.5562,521
November 04, 202516.7716.8416.8416.9316.7215,134
November 03, 202517.0216.8716.8717.0216.8111,700
October 31, 202517.2617.1816.8917.2817.0215,600
October 30, 202517.2917.2517.2517.3517.167,114
October 29, 202517.2917.317.317.4217.289,746
October 28, 202517.417.2917.2917.5717.2434,100
October 27, 202517.417.4917.4917.517.417,800
October 24, 202517.517.4817.4817.517.368,240
October 23, 202517.2517.3517.3517.4617.2512,600
October 22, 202517.4417.3717.3717.4917.2522,600
October 21, 202517.2517.4417.4417.4417.210,032
October 20, 202517.1517.2117.2117.3117.1421,629
October 17, 202517.3217.1517.1517.3917.1417,500
October 16, 202517.5717.2517.2517.5917.1824,235
October 15, 202517.517.5517.5517.6517.4919,621
October 14, 202517.2817.4217.4217.4717.2815,000
October 13, 202517.4917.2817.2817.4917.168,629
October 10, 202517.6517.317.317.6517.226,104
October 09, 202517.7217.5317.5317.7717.3919,011
October 08, 202517.8117.6717.6717.8217.6712,427
October 07, 202517.6317.7217.7217.8217.6313,219
October 06, 202517.7317.7817.7817.8117.629,310
October 03, 202517.7617.7617.7617.8517.78,432
October 02, 202517.6817.8117.8117.8517.521,810
October 01, 202517.3317.7417.7417.7417.2622,434
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved