ストックスクリーナーアプリを入手
49.01
0.37%
-0.2663
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $49.83 | $49.01 | $0.815 | 99,018.0 | -0.49% |
| 2026-08-20 | $49.58 | $49.13 | $0.4506 | 1,013,883.0 | -0.40% |
| 2026-08-19 | $51.09 | $49.34 | $1.75 | 1,445,028.0 | -2.48% |
| 2026-08-18 | $51.44 | $50.71 | $0.725 | 1,101,900.0 | -0.72% |
| 2026-08-17 | $52.10 | $50.77 | $1.33 | 1,275,221.0 | -2.63% |
| 2026-08-14 | $52.80 | $52.08 | $0.7183 | 960,879.0 | +0.48% |
| 2026-08-13 | $52.77 | $52.20 | $0.57 | 957,696.0 | +0.19% |
| 2026-08-12 | $52.22 | $51.66 | $0.56 | 603,102.0 | +0.52% |
| 2026-08-11 | $52.09 | $51.47 | $0.625 | 785,341.0 | +0.54% |
| 2026-08-10 | $51.61 | $50.75 | $0.86 | 767,905.0 | +0.35% |
| 2026-08-07 | $51.78 | $50.91 | $0.865 | 691,572.0 | -0.35% |
| 2026-08-06 | $52.04 | $51.56 | $0.48 | 949,114.0 | -0.02% |
| 2026-08-05 | $52.55 | $51.59 | $0.96 | 776,674.0 | -1.19% |
| 2026-08-04 | $52.50 | $51.40 | $1.10 | 955,666.0 | +0.93% |
| 2026-08-03 | $51.99 | $51.26 | $0.73 | 818,670.0 | +0.86% |
| 2026-07-31 | $51.37 | $50.62 | $0.75 | 989,996.0 | +0.61% |
| 2026-07-30 | $51.89 | $50.98 | $0.91 | 1,011,705.0 | -1.09% |
| 2026-07-29 | $52.00 | $50.94 | $1.06 | 1,584,537.0 | +0.10% |
| 2026-07-28 | $51.51 | $50.38 | $1.13 | 1,039,921.0 | +2.22% |
| 2026-07-27 | $51.13 | $50.38 | $0.75 | 1,113,465.0 | +0.10% |
| 2026-07-24 | $50.75 | $49.96 | $0.79 | 1,073,685.0 | +0.42% |
| 2026-07-23 | $50.31 | $49.49 | $0.82 | 1,952,475.0 | -1.67% |
| 2026-07-22 | $51.96 | $49.76 | $2.20 | 2,280,668.0 | +0.37% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $52.80 | $49.01 | $3.79 | 13,201,669.0 | -4.41% |
| 2026-07 | $53.39 | $48.86 | $4.53 | 31,524,097.0 | -1.52% |
| 2026-06 | $52.86 | $47.50 | $5.36 | 23,076,867.0 | +7.65% |
| 2026-05 | $49.49 | $46.04 | $3.45 | 18,673,942.0 | +0.48% |
| 2026-04 | $49.70 | $45.52 | $4.17 | 25,590,481.0 | +4.95% |
| 2026-03 | $47.93 | $42.99 | $4.94 | 31,726,421.0 | -1.44% |
| 2026-02 | $51.64 | $46.10 | $5.54 | 21,145,911.0 | -2.10% |
| 2026-01 | $49.69 | $45.64 | $4.05 | 33,544,156.0 | +3.35% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $49.28 | $45.60 | $3.68 | 19,206,595.0 | +1.13% |
| 2025-11 | $46.38 | $42.37 | $4.01 | 22,084,500.0 | +2.29% |
| 2025-10 | $52.67 | $44.00 | $8.67 | 31,919,087.0 | -11.75% |
| 2025-09 | $53.66 | $50.28 | $3.38 | 18,060,681.0 | -2.84% |
| 2025-08 | $53.66 | $47.23 | $6.43 | 18,382,797.0 | +6.43% |
| 2025-07 | $53.48 | $47.01 | $6.47 | 26,563,128.0 | +4.76% |
| 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% |
2.83%
大文字化:
|
ボリューム (24 時間):