ストックスクリーナーアプリを入手
47.82
3.00%
-1.48
プレマーケット:
47.97
0.15
+0.31%
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $48.74 | $47.23 | $1.52 | 1,120,688.0 | -3.00% |
| 2025-07-31 | $49.97 | $49.07 | $0.90 | 1,595,078.0 | -1.20% |
| 2025-07-30 | $50.88 | $49.60 | $1.27 | 694,823.0 | -0.72% |
| 2025-07-29 | $51.38 | $50.10 | $1.28 | 757,793.0 | -1.30% |
| 2025-07-28 | $51.63 | $50.77 | $0.86 | 805,537.0 | -1.13% |
| 2025-07-25 | $52.23 | $50.92 | $1.31 | 1,083,005.0 | -1.09% |
| 2025-07-24 | $52.77 | $51.81 | $0.965 | 1,031,019.0 | -1.03% |
| 2025-07-23 | $52.66 | $52.33 | $0.335 | 435,806.0 | -0.13% |
| 2025-07-22 | $53.48 | $51.66 | $1.82 | 1,643,981.0 | +1.76% |
| 2025-07-21 | $52.61 | $51.70 | $0.915 | 1,401,407.0 | -0.37% |
| 2025-07-18 | $53.38 | $50.67 | $2.71 | 1,752,185.0 | +0.10% |
| 2025-07-17 | $52.34 | $51.11 | $1.23 | 1,852,834.0 | +1.45% |
| 2025-07-16 | $51.49 | $50.27 | $1.22 | 973,339.0 | +0.91% |
| 2025-07-15 | $52.65 | $50.65 | $2.00 | 1,419,828.0 | -3.50% |
| 2025-07-14 | $52.62 | $51.35 | $1.27 | 1,129,491.0 | +1.88% |
| 2025-07-11 | $52.05 | $50.66 | $1.39 | 1,045,190.0 | -0.14% |
| 2025-07-10 | $52.53 | $51.47 | $1.06 | 918,803.0 | -0.08% |
| 2025-07-09 | $52.48 | $51.24 | $1.23 | 962,875.0 | -0.54% |
| 2025-07-08 | $52.55 | $50.85 | $1.70 | 2,017,842.0 | +3.05% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $48.74 | $47.23 | $1.52 | 1,120,688.0 | +0.00% |
| 2025-07 | $53.48 | $47.01 | $6.47 | 27,683,816.0 | +1.61% |
| 2025-06 | $47.60 | $43.28 | $4.32 | 12,138,128.0 | +6.16% |
| 2025-05 | $47.52 | $42.23 | $5.30 | 16,870,699.0 | +4.06% |
| 2025-04 | $43.87 | $35.71 | $8.16 | 39,863,918.0 | -1.96% |
| 2025-03 | $48.60 | $42.76 | $5.84 | 23,873,654.0 | -9.50% |
| 2025-02 | $53.64 | $46.85 | $6.79 | 20,788,886.0 | -5.47% |
| 2025-01 | $51.61 | $41.34 | $10.27 | 30,127,441.0 | +14.06% |
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 | 17,578,222.0 | -11.03% |
| 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% |
1.39%
3.32%
大文字化:
|
ボリューム (24 時間):