ストックスクリーナーアプリを入手
46.29
0.72%
0.34
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $46.36 | $45.40 | $0.9599 | 125,107.0 | +0.74% |
| 2025-11-25 | $46.22 | $45.03 | $1.19 | 1,323,824.0 | +2.43% |
| 2025-11-24 | $45.33 | $44.58 | $0.751 | 1,415,011.0 | +0.34% |
| 2025-11-21 | $45.14 | $43.45 | $1.69 | 1,039,077.0 | +3.39% |
| 2025-11-20 | $44.62 | $43.07 | $1.55 | 1,384,067.0 | -1.18% |
| 2025-11-19 | $43.88 | $42.85 | $1.03 | 911,461.0 | +1.77% |
| 2025-11-18 | $43.24 | $42.37 | $0.8699 | 1,203,249.0 | +0.84% |
| 2025-11-17 | $44.25 | $42.52 | $1.73 | 1,387,111.0 | -3.31% |
| 2025-11-14 | $44.28 | $43.26 | $1.02 | 991,232.0 | +0.27% |
| 2025-11-13 | $45.09 | $43.75 | $1.34 | 1,137,740.0 | -2.22% |
| 2025-11-12 | $45.55 | $44.69 | $0.86 | 1,085,292.0 | +0.07% |
| 2025-11-11 | $45.13 | $44.27 | $0.86 | 845,406.0 | +0.74% |
| 2025-11-10 | $45.32 | $44.06 | $1.26 | 1,298,202.0 | +0.54% |
| 2025-11-07 | $44.40 | $43.02 | $1.38 | 1,889,567.0 | +1.35% |
| 2025-11-06 | $44.81 | $43.71 | $1.10 | 1,374,988.0 | -1.42% |
| 2025-11-05 | $45.30 | $44.28 | $1.02 | 1,078,869.0 | -0.63% |
| 2025-11-04 | $44.85 | $43.78 | $1.07 | 1,306,613.0 | -0.11% |
| 2025-11-03 | $45.26 | $44.21 | $1.05 | 1,320,154.0 | -0.53% |
| 2025-10-31 | $45.16 | $44.00 | $1.16 | 1,705,677.0 | +0.99% |
| 2025-10-30 | $45.65 | $44.52 | $1.13 | 1,383,665.0 | -1.18% |
| 2025-10-29 | $45.88 | $44.65 | $1.23 | 1,190,764.0 | -0.79% |
| 2025-10-28 | $46.14 | $45.22 | $0.9216 | 927,956.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $46.36 | $42.37 | $3.99 | 21,116,970.0 | +2.89% |
| 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% |
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% |
0.47%
大文字化:
|
ボリューム (24 時間):