42.02
1.07%
0.4512
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 |
---|---|---|---|---|---|
2024-09-16 | $42.27 | $41.29 | $0.98 | 583,713.0 | +1.06% |
2024-09-13 | $41.58 | $40.36 | $1.22 | 1,364,371.0 | +4.06% |
2024-09-12 | $40.10 | $39.26 | $0.84 | 682,364.0 | +0.73% |
2024-09-11 | $39.79 | $38.58 | $1.21 | 971,823.0 | -1.27% |
2024-09-10 | $40.19 | $38.80 | $1.39 | 1,226,657.0 | +0.30% |
2024-09-09 | $40.32 | $39.64 | $0.68 | 1,129,237.0 | +0.33% |
2024-09-06 | $41.39 | $39.83 | $1.56 | 1,090,008.0 | -2.59% |
2024-09-05 | $42.23 | $40.91 | $1.32 | 861,130.0 | -1.87% |
2024-09-04 | $42.85 | $41.53 | $1.32 | 867,653.0 | -1.99% |
2024-09-03 | $43.50 | $42.44 | $1.06 | 831,094.0 | -1.71% |
2024-08-30 | $43.65 | $42.78 | $0.865 | 548,462.0 | +0.23% |
2024-08-29 | $43.72 | $42.97 | $0.75 | 807,213.0 | -0.12% |
2024-08-28 | $43.37 | $42.43 | $0.935 | 758,029.0 | +1.33% |
2024-08-27 | $42.88 | $42.19 | $0.69 | 1,232,320.0 | -0.58% |
2024-08-26 | $44.16 | $42.94 | $1.22 | 1,030,685.0 | -1.22% |
2024-08-23 | $44.23 | $41.97 | $2.26 | 1,165,332.0 | +4.59% |
2024-08-22 | $42.25 | $41.50 | $0.75 | 588,011.0 | -0.36% |
2024-08-21 | $41.77 | $40.86 | $0.91 | 595,454.0 | +1.51% |
2024-08-20 | $42.02 | $41.06 | $0.9602 | 801,842.0 | -2.28% |
2024-08-19 | $42.19 | $41.65 | $0.535 | 1,062,260.0 | +0.25% |
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 |
---|---|---|---|---|---|
2024-09 | $43.50 | $38.58 | $4.92 | 9,608,050.0 | -3.09% |
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% |
大文字化:
|
ボリューム (24 時間):