ストックスクリーナーアプリを入手
48.53
1.83%
0.8413
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $48.95 | $47.79 | $1.16 | 420,002.0 | +1.78% |
| 2024-11-20 | $48.22 | $47.11 | $1.11 | 694,104.0 | -0.54% |
| 2024-11-19 | $48.18 | $47.15 | $1.03 | 817,244.0 | -0.58% |
| 2024-11-18 | $49.09 | $48.18 | $0.91 | 1,573,803.0 | -0.54% |
| 2024-11-15 | $48.64 | $47.41 | $1.23 | 1,282,685.0 | +1.51% |
| 2024-11-14 | $48.24 | $47.42 | $0.82 | 1,163,485.0 | -0.21% |
| 2024-11-13 | $49.43 | $47.85 | $1.58 | 1,457,942.0 | -0.66% |
| 2024-11-12 | $49.00 | $47.67 | $1.33 | 1,114,901.0 | -0.78% |
| 2024-11-11 | $48.76 | $47.10 | $1.66 | 1,685,272.0 | +4.54% |
| 2024-11-08 | $47.62 | $45.32 | $2.30 | 2,634,018.0 | -1.96% |
| 2024-11-07 | $48.84 | $47.15 | $1.69 | 1,273,168.0 | -3.93% |
| 2024-11-06 | $49.46 | $47.59 | $1.88 | 3,558,891.0 | +11.15% |
| 2024-11-05 | $44.46 | $43.47 | $0.99 | 794,366.0 | +1.74% |
| 2024-11-04 | $43.90 | $42.74 | $1.16 | 783,748.0 | -0.50% |
| 2024-11-01 | $44.23 | $43.60 | $0.635 | 922,390.0 | +0.21% |
| 2024-10-31 | $44.86 | $43.72 | $1.14 | 827,794.0 | -1.93% |
| 2024-10-30 | $45.43 | $44.00 | $1.43 | 970,905.0 | +1.06% |
| 2024-10-29 | $44.53 | $44.03 | $0.50 | 1,036,440.0 | -0.65% |
| 2024-10-28 | $44.63 | $43.70 | $0.935 | 958,428.0 | +2.00% |
| 2024-10-25 | $44.82 | $43.51 | $1.31 | 1,196,530.0 | -1.87% |
| 2024-10-24 | $44.40 | $43.40 | $1.00 | 933,173.0 | +1.51% |
| 2024-10-23 | $44.04 | $43.12 | $0.925 | 544,374.0 | -0.21% |
| 2024-10-22 | $43.85 | $42.64 | $1.21 | 685,814.0 | +1.98% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $49.46 | $42.74 | $6.72 | 20,176,019.0 | +10.95% |
| 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% |
1.33%
0.30%
大文字化:
|
ボリューム (24 時間):