ストックスクリーナーアプリを入手
52.19
0.59%
-0.31
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $52.84 | $52.08 | $0.76 | 469,944.0 | -0.59% |
| 2025-09-11 | $52.62 | $51.88 | $0.745 | 621,879.0 | +0.48% |
| 2025-09-10 | $52.69 | $51.95 | $0.74 | 909,090.0 | +0.50% |
| 2025-09-09 | $52.64 | $51.75 | $0.89 | 634,716.0 | -1.03% |
| 2025-09-08 | $52.58 | $51.75 | $0.83 | 645,383.0 | +0.34% |
| 2025-09-05 | $53.66 | $52.18 | $1.48 | 746,038.0 | -1.10% |
| 2025-09-04 | $53.31 | $52.61 | $0.696 | 772,425.0 | +0.53% |
| 2025-09-03 | $52.97 | $52.12 | $0.8553 | 663,833.0 | +0.59% |
| 2025-09-02 | $52.44 | $51.32 | $1.11 | 844,845.0 | -0.25% |
| 2025-08-29 | $52.92 | $52.37 | $0.55 | 733,378.0 | -0.30% |
| 2025-08-28 | $53.42 | $52.25 | $1.17 | 715,610.0 | -0.96% |
| 2025-08-27 | $53.66 | $52.10 | $1.55 | 1,396,134.0 | +1.94% |
| 2025-08-26 | $52.41 | $51.40 | $1.02 | 801,729.0 | +0.68% |
| 2025-08-25 | $52.42 | $51.69 | $0.735 | 553,915.0 | -0.84% |
| 2025-08-22 | $52.33 | $50.00 | $2.33 | 773,683.0 | +4.63% |
| 2025-08-21 | $50.29 | $49.57 | $0.72 | 392,485.0 | -0.30% |
| 2025-08-20 | $50.76 | $49.55 | $1.21 | 1,127,212.0 | +0.99% |
| 2025-08-19 | $50.39 | $49.42 | $0.965 | 674,039.0 | +0.00% |
| 2025-08-18 | $49.60 | $48.94 | $0.66 | 910,621.0 | +0.51% |
| 2025-08-15 | $50.55 | $49.28 | $1.27 | 684,282.0 | -1.93% |
| 2025-08-14 | $50.52 | $49.64 | $0.88 | 563,815.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $53.66 | $51.32 | $2.34 | 6,778,097.0 | -0.53% |
| 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% |
0.22%
0.21%
大文字化:
|
ボリューム (24 時間):