ストックスクリーナーアプリを入手
48.48
1.21%
0.58
アフターアワーズ：
48.48
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $48.57 | $47.88 | $0.685 | 730,890.0 | +1.21% |
| 2026-05-04 | $48.74 | $47.81 | $0.93 | 782,885.0 | -1.38% |
| 2026-05-01 | $48.76 | $47.62 | $1.14 | 1,540,128.0 | +0.85% |
| 2026-04-30 | $48.36 | $47.23 | $1.13 | 2,352,828.0 | +1.39% |
| 2026-04-29 | $48.55 | $47.47 | $1.08 | 873,905.0 | -1.66% |
| 2026-04-28 | $49.07 | $48.16 | $0.915 | 1,083,387.0 | +0.21% |
| 2026-04-27 | $48.38 | $47.60 | $0.775 | 1,177,077.0 | +1.54% |
| 2026-04-24 | $48.52 | $47.32 | $1.20 | 1,030,181.0 | -2.14% |
| 2026-04-23 | $48.57 | $47.53 | $1.04 | 939,023.0 | +2.08% |
| 2026-04-22 | $48.15 | $46.60 | $1.55 | 2,049,763.0 | -2.06% |
| 2026-04-21 | $49.51 | $48.31 | $1.20 | 2,011,855.0 | -1.46% |
| 2026-04-20 | $49.41 | $48.52 | $0.89 | 1,605,376.0 | +1.05% |
| 2026-04-17 | $49.70 | $48.28 | $1.41 | 1,436,331.0 | +1.97% |
| 2026-04-16 | $48.22 | $47.70 | $0.525 | 848,750.0 | -0.19% |
| 2026-04-15 | $48.34 | $47.60 | $0.73 | 804,513.0 | -0.60% |
| 2026-04-14 | $48.49 | $47.68 | $0.8099 | 1,098,475.0 | +0.33% |
| 2026-04-13 | $48.16 | $46.84 | $1.32 | 877,605.0 | +0.15% |
| 2026-04-10 | $48.28 | $47.85 | $0.43 | 1,198,011.0 | -0.29% |
| 2026-04-09 | $48.48 | $47.18 | $1.30 | 1,443,843.0 | +1.24% |
| 2026-04-08 | $48.22 | $47.23 | $0.99 | 1,438,689.0 | +1.82% |
| 2026-04-07 | $47.00 | $46.20 | $0.795 | 873,905.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $48.76 | $47.62 | $1.14 | 3,784,793.0 | +0.66% |
| 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% |
1.59%
0.95%
大文字化:
|
ボリューム (24 時間):