Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OZK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 39.90 | 0.00 | 0.00% | 39.90 | 39.90 | 39.90 | 0 |
| Jun 27 2024 | 39.90 | 0.73 | 1.86% | 39.10 | 39.94 | 38.61 | 1,350,099 |
| Jun 26 2024 | 39.17 | 0.54 | 1.40% | 38.41 | 39.22 | 38.41 | 1,465,885 |
| Jun 25 2024 | 38.63 | -0.75 | -1.90% | 39.23 | 39.40 | 38.61 | 1,273,254 |
| Jun 24 2024 | 39.38 | 0.62 | 1.60% | 38.91 | 40.00 | 38.74 | 1,439,845 |
| Jun 21 2024 | 38.76 | -0.25 | -0.64% | 39.04 | 39.04 | 38.3616 | 2,448,633 |
| Jun 20 2024 | 39.01 | -0.01 | -0.03% | 38.88 | 39.27 | 38.64 | 1,061,067 |
| Jun 18 2024 | 39.02 | 0.53 | 1.38% | 38.52 | 39.62 | 38.40 | 1,635,954 |
| Jun 17 2024 | 38.49 | 0.64 | 1.69% | 37.775 | 38.56 | 37.43 | 1,335,618 |
| Jun 14 2024 | 37.85 | -0.56 | -1.46% | 38.24 | 38.53 | 37.58 | 1,272,123 |
| Jun 13 2024 | 38.41 | -0.20 | -0.52% | 38.58 | 38.795 | 37.77 | 1,190,039 |
| Jun 12 2024 | 38.61 | 0.52 | 1.37% | 39.25 | 39.55 | 38.15 | 1,775,727 |
| Jun 11 2024 | 38.09 | -0.21 | -0.55% | 37.88 | 38.17 | 37.50 | 1,299,249 |
| Jun 10 2024 | 38.30 | -0.01 | -0.03% | 38.40 | 38.40 | 37.66 | 1,826,584 |
| Jun 07 2024 | 38.31 | -0.70 | -1.79% | 38.50 | 38.81 | 38.1505 | 1,609,736 |
| Jun 06 2024 | 39.01 | 0.18 | 0.46% | 38.59 | 39.02 | 38.52 | 2,144,221 |
| Jun 05 2024 | 38.83 | -0.58 | -1.47% | 39.80 | 39.80 | 38.73 | 1,537,025 |
| Jun 04 2024 | 39.41 | -1.16 | -2.86% | 40.04 | 40.445 | 39.27 | 1,803,618 |
| Jun 03 2024 | 40.57 | -1.31 | -3.13% | 42.22 | 42.32 | 40.48 | 1,563,229 |
| May 31 2024 | 41.88 | 0.59 | 1.43% | 41.88 | 41.98 | 40.90 | 2,182,152 |
| May 30 2024 | 41.29 | 1.69 | 4.27% | 40.17 | 42.16 | 40.10 | 3,680,894 |
| May 29 2024 | 39.60 | -6.59 | -14.27% | 41.32 | 41.63 | 38.39 | 6,962,051 |
| May 28 2024 | 46.19 | -0.31 | -0.67% | 46.52 | 46.72 | 45.935 | 508,167 |
| May 24 2024 | 46.50 | 0.10 | 0.22% | 46.75 | 46.845 | 46.04 | 689,636 |
| May 23 2024 | 46.40 | -1.61 | -3.35% | 48.34 | 48.38 | 46.37 | 990,636 |
| May 22 2024 | 48.01 | -0.32 | -0.66% | 48.15 | 48.56 | 47.85 | 637,887 |
| May 21 2024 | 48.33 | 0.35 | 0.73% | 47.88 | 48.73 | 47.88 | 605,136 |
| May 20 2024 | 47.98 | -0.52 | -1.07% | 48.43 | 48.55 | 47.92 | 791,205 |
| May 17 2024 | 48.50 | 0.66 | 1.38% | 48.02 | 48.62 | 47.79 | 585,836 |
| May 16 2024 | 47.84 | -0.94 | -1.93% | 48.61 | 49.01 | 47.79 | 755,557 |
| May 15 2024 | 48.78 | -0.43 | -0.87% | 49.73 | 50.05 | 48.69 | 643,684 |
| May 14 2024 | 49.21 | 1.01 | 2.10% | 48.70 | 49.32 | 48.39 | 1,004,748 |
| May 13 2024 | 48.20 | 0.42 | 0.88% | 48.14 | 48.51 | 48.06 | 723,512 |
| May 10 2024 | 47.78 | 0.29 | 0.61% | 47.58 | 47.89 | 47.26 | 577,500 |
| May 09 2024 | 47.49 | 0.19 | 0.40% | 47.33 | 47.52 | 46.94 | 734,367 |
| May 08 2024 | 47.30 | 0.03 | 0.06% | 47.00 | 47.3555 | 46.7142 | 927,652 |
| May 07 2024 | 47.27 | -0.28 | -0.59% | 47.86 | 48.27 | 47.25 | 938,826 |
| May 06 2024 | 47.55 | 0.80 | 1.71% | 47.33 | 47.67 | 47.01 | 637,260 |
| May 03 2024 | 46.75 | 0.50 | 1.08% | 47.17 | 47.30 | 46.72 | 867,909 |
| May 02 2024 | 46.25 | 0.81 | 1.78% | 46.09 | 46.51 | 45.79 | 778,732 |
| May 01 2024 | 45.44 | 0.79 | 1.77% | 44.99 | 46.49 | 44.67 | 1,339,100 |
| Apr 30 2024 | 44.65 | -1.20 | -2.62% | 45.56 | 45.67 | 44.63 | 1,383,545 |
| Apr 29 2024 | 45.85 | -0.17 | -0.37% | 46.06 | 46.35 | 45.49 | 1,048,225 |
| Apr 26 2024 | 46.02 | 0.02 | 0.04% | 45.98 | 46.57 | 45.98 | 850,338 |
| Apr 25 2024 | 46.00 | -0.37 | -0.80% | 45.86 | 46.225 | 45.33 | 1,130,187 |
| Apr 24 2024 | 46.37 | 0.29 | 0.63% | 45.50 | 46.46 | 45.50 | 1,275,982 |
| Apr 23 2024 | 46.08 | 0.90 | 1.99% | 45.13 | 46.335 | 45.01 | 1,351,666 |
| Apr 22 2024 | 45.18 | 0.24 | 0.53% | 45.03 | 45.57 | 44.66 | 1,514,686 |
| Apr 19 2024 | 44.94 | 1.14 | 2.60% | 44.05 | 45.03 | 43.84 | 1,690,688 |
| Apr 18 2024 | 43.80 | 1.98 | 4.73% | 42.70 | 43.93 | 41.34 | 2,169,334 |
| Apr 17 2024 | 41.82 | 0.04 | 0.10% | 42.54 | 42.54 | 41.68 | 1,474,432 |
| Apr 16 2024 | 41.78 | -0.64 | -1.51% | 41.97 | 42.13 | 41.47 | 988,991 |
| Apr 15 2024 | 42.42 | -0.35 | -0.82% | 43.12 | 43.525 | 41.97 | 1,099,427 |
| Apr 12 2024 | 42.77 | -0.26 | -0.60% | 42.32 | 42.92 | 42.30 | 929,878 |
| Apr 11 2024 | 43.03 | -0.09 | -0.21% | 42.99 | 43.26 | 42.15 | 978,236 |
| Apr 10 2024 | 43.12 | -2.52 | -5.52% | 44.56 | 44.715 | 42.94 | 1,757,215 |
| Apr 09 2024 | 45.64 | 0.69 | 1.54% | 45.01 | 45.697 | 44.945 | 792,897 |
| Apr 08 2024 | 44.95 | 0.77 | 1.74% | 44.50 | 45.27 | 44.31 | 584,536 |
| Apr 05 2024 | 44.18 | 0.44 | 1.01% | 43.47 | 44.325 | 43.36 | 630,293 |
| Apr 04 2024 | 43.74 | -0.51 | -1.15% | 44.84 | 45.285 | 43.64 | 583,332 |
| Apr 03 2024 | 44.25 | 0.07 | 0.16% | 44.19 | 44.56 | 43.93 | 922,757 |
| Apr 02 2024 | 44.18 | -0.70 | -1.56% | 44.96 | 44.97 | 44.10 | 968,726 |
| Apr 01 2024 | 44.88 | -0.58 | -1.28% | 45.49 | 45.645 | 44.60 | 928,651 |
