ストックスクリーナーアプリを入手
43.83
0.92%
0.40
Bank Ozk (OZK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $44.69 | $43.38 | $1.31 | 2,990,697.0 | +0.92% |
| 2024-12-19 | $45.11 | $43.21 | $1.90 | 1,114,502.0 | -0.82% |
| 2024-12-18 | $46.88 | $43.66 | $3.22 | 1,234,943.0 | -5.67% |
| 2024-12-17 | $47.60 | $45.97 | $1.63 | 1,071,446.0 | -2.70% |
| 2024-12-16 | $47.76 | $46.42 | $1.34 | 1,040,282.0 | +1.97% |
| 2024-12-13 | $47.58 | $46.38 | $1.20 | 805,446.0 | -0.93% |
| 2024-12-12 | $47.93 | $47.13 | $0.80 | 555,199.0 | -0.69% |
| 2024-12-11 | $48.16 | $47.38 | $0.78 | 745,937.0 | +0.72% |
| 2024-12-10 | $48.07 | $46.66 | $1.41 | 818,092.0 | -0.08% |
| 2024-12-09 | $47.90 | $47.10 | $0.795 | 826,694.0 | -0.48% |
| 2024-12-06 | $47.96 | $46.96 | $1.00 | 508,774.0 | +0.30% |
| 2024-12-05 | $48.64 | $47.25 | $1.39 | 707,942.0 | -1.33% |
| 2024-12-04 | $48.60 | $47.49 | $1.11 | 655,603.0 | -0.68% |
| 2024-12-03 | $48.96 | $47.96 | $0.9959 | 876,332.0 | -1.13% |
| 2024-12-02 | $49.85 | $48.78 | $1.07 | 1,118,757.0 | -2.20% |
| 2024-11-29 | $50.58 | $49.70 | $0.8885 | 513,707.0 | +0.06% |
| 2024-11-27 | $50.83 | $49.64 | $1.19 | 1,451,015.0 | +0.08% |
| 2024-11-26 | $50.32 | $49.77 | $0.55 | 815,674.0 | -1.29% |
| 2024-11-25 | $51.50 | $49.77 | $1.73 | 1,439,717.0 | +2.47% |
| 2024-11-22 | $49.45 | $48.33 | $1.12 | 1,258,203.0 | +2.03% |
Bank Ozk (OZK) 株の年ごとの株価履歴
この詳細な分析では、Bank Ozk株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOZK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Bank Ozk株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBank Ozk (OZK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $49.85 | $43.21 | $6.64 | 18,061,343.0 | -12.29% |
| 2024-11 | $51.50 | $42.74 | $8.76 | 25,953,472.0 | +14.22% |
| 2024-10 | $47.11 | $40.90 | $6.21 | 27,615,883.0 | +1.77% |
| 2024-09 | $44.19 | $38.58 | $5.61 | 22,167,222.0 | -0.83% |
| 2024-08 | $47.16 | $39.75 | $7.41 | 22,940,169.0 | -7.55% |
| 2024-07 | $47.65 | $39.58 | $8.07 | 34,385,227.0 | +14.37% |
| 2024-06 | $42.32 | $37.43 | $4.89 | 30,083,506.0 | -2.10% |
| 2024-05 | $50.05 | $38.39 | $11.66 | 27,224,595.0 | -6.20% |
| 2024-04 | $46.57 | $41.34 | $5.23 | 24,592,846.0 | -1.78% |
| 2024-03 | $45.82 | $41.78 | $4.04 | 21,843,111.0 | +3.79% |
| 2024-02 | $45.22 | $40.48 | $4.74 | 28,118,818.0 | -2.90% |
| 2024-01 | $50.74 | $44.78 | $5.96 | 24,596,765.0 | -9.47% |
2023年のBank Ozk (OZK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $52.36 | $41.44 | $10.92 | 24,759,503.0 | +19.04% |
| 2023-11 | $42.45 | $34.90 | $7.55 | 14,385,614.0 | +16.89% |
| 2023-10 | $38.44 | $34.76 | $3.68 | 20,216,152.0 | -3.40% |
| 2023-09 | $41.34 | $35.89 | $5.45 | 18,310,231.0 | -7.72% |
| 2023-08 | $44.18 | $38.41 | $5.77 | 18,978,455.0 | -8.14% |
| 2023-07 | $44.98 | $38.57 | $6.41 | 42,749,444.0 | +8.89% |
| 2023-06 | $41.88 | $34.50 | $7.38 | 29,625,338.0 | +16.14% |
| 2023-05 | $37.61 | $30.72 | $6.89 | 39,682,893.0 | -3.19% |
| 2023-04 | $37.98 | $32.04 | $5.94 | 44,999,180.0 | +4.44% |
| 2023-03 | $46.00 | $31.48 | $14.52 | 57,482,792.0 | -25.70% |
| 2023-02 | $49.52 | $45.24 | $4.28 | 14,322,883.0 | +0.79% |
| 2023-01 | $45.71 | $38.97 | $6.74 | 20,099,890.0 | +14.00% |
2022年のBank Ozk (OZK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $46.50 | $38.00 | $8.50 | 16,447,989.0 | -13.20% |
| 2022-11 | $48.50 | $41.78 | $6.72 | 13,012,008.0 | +7.38% |
| 2022-10 | $44.54 | $38.70 | $5.84 | 22,152,899.0 | +8.65% |
| 2022-09 | $42.92 | $38.19 | $4.73 | 15,484,814.0 | -2.39% |
| 2022-08 | $43.89 | $39.60 | $4.29 | 10,374,529.0 | +1.07% |
| 2022-07 | $40.52 | $35.22 | $5.30 | 16,054,869.0 | +6.85% |
| 2022-06 | $41.82 | $34.79 | $7.03 | 18,316,091.0 | -9.50% |
| 2022-05 | $41.64 | $37.08 | $4.56 | 16,658,540.0 | +7.94% |
| 2022-04 | $43.70 | $38.10 | $5.60 | 22,292,680.0 | -10.02% |
| 2022-03 | $46.50 | $41.26 | $5.24 | 16,217,934.0 | -9.19% |
| 2022-02 | $49.46 | $43.52 | $5.94 | 10,170,247.0 | +0.36% |
| 2022-01 | $51.39 | $45.67 | $5.72 | 14,882,782.0 | +0.69% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):