ストックスクリーナーアプリを入手
16.18
0.46%
-0.03
Bank Ozk (OZKAP) 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 |
|---|---|---|---|---|---|
| 2026-08-21 | $16.18 | $16.11 | $0.0747 | 14,803.0 | -0.25% |
| 2026-08-20 | $16.27 | $16.13 | $0.1417 | 12,809.0 | -0.18% |
| 2026-08-19 | $16.26 | $16.09 | $0.1675 | 29,843.0 | +0.56% |
| 2026-08-18 | $16.23 | $16.08 | $0.15 | 15,104.0 | -0.03% |
| 2026-08-17 | $16.25 | $16.08 | $0.17 | 48,227.0 | -0.09% |
| 2026-08-14 | $16.22 | $16.10 | $0.1173 | 10,145.0 | +0.22% |
| 2026-08-13 | $16.20 | $16.09 | $0.11 | 13,305.0 | -0.03% |
| 2026-08-12 | $16.19 | $16.08 | $0.11 | 23,197.0 | +0.22% |
| 2026-08-11 | $16.19 | $16.09 | $0.1003 | 21,738.0 | -0.46% |
| 2026-08-10 | $16.20 | $16.09 | $0.1099 | 23,476.0 | +0.12% |
| 2026-08-07 | $16.19 | $16.12 | $0.07 | 12,108.0 | -0.27% |
| 2026-08-06 | $16.21 | $16.14 | $0.07 | 16,602.0 | +0.39% |
| 2026-08-05 | $16.20 | $16.14 | $0.06 | 16,360.0 | +0.06% |
| 2026-08-04 | $16.20 | $16.09 | $0.11 | 31,430.0 | +0.19% |
| 2026-08-03 | $16.20 | $16.04 | $0.16 | 29,315.0 | -1.17% |
| 2026-07-31 | $16.52 | $16.29 | $0.23 | 35,083.0 | -1.39% |
| 2026-07-30 | $16.52 | $16.41 | $0.11 | 12,828.0 | +0.18% |
| 2026-07-29 | $16.51 | $16.42 | $0.09 | 11,491.0 | +0.24% |
| 2026-07-28 | $16.45 | $16.35 | $0.0991 | 12,180.0 | +0.37% |
| 2026-07-27 | $16.40 | $16.32 | $0.08 | 16,381.0 | +0.00% |
| 2026-07-24 | $16.43 | $16.25 | $0.18 | 20,600.0 | +0.24% |
| 2026-07-23 | $16.40 | $16.25 | $0.15 | 38,850.0 | -0.06% |
| 2026-07-22 | $16.46 | $16.36 | $0.0999 | 28,013.0 | -0.37% |
Bank Ozk (OZKAP) 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OZKAP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 (OZKAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $16.27 | $16.04 | $0.23 | 318,462.0 | -0.74% |
| 2026-07 | $16.52 | $15.96 | $0.56 | 502,225.0 | +2.45% |
| 2026-06 | $16.46 | $15.90 | $0.56 | 603,370.0 | -2.75% |
| 2026-05 | $16.66 | $16.25 | $0.41 | 438,387.0 | -2.68% |
| 2026-04 | $16.85 | $15.80 | $1.05 | 539,067.0 | +6.60% |
| 2026-03 | $16.70 | $15.76 | $0.94 | 598,280.0 | -3.67% |
| 2026-02 | $16.93 | $16.32 | $0.615 | 514,918.0 | -2.33% |
| 2026-01 | $17.11 | $16.51 | $0.5999 | 661,132.0 | +1.39% |
2025年のBank Ozk (OZKAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $16.84 | $15.92 | $0.9192 | 840,675.0 | +2.57% |
| 2025-11 | $17.06 | $16.27 | $0.79 | 501,275.0 | -4.71% |
| 2025-10 | $17.85 | $17.02 | $0.83 | 379,524.0 | -1.49% |
| 2025-09 | $17.66 | $16.95 | $0.71 | 371,832.0 | +2.23% |
| 2025-08 | $17.68 | $16.84 | $0.84 | 599,033.0 | -2.79% |
| 2025-07 | $17.61 | $16.15 | $1.46 | 489,572.0 | +8.67% |
| 2025-06 | $16.49 | $15.82 | $0.67 | 484,309.0 | +2.93% |
| 2025-05 | $17.22 | $15.69 | $1.53 | 785,541.0 | -8.30% |
| 2025-04 | $17.17 | $15.75 | $1.42 | 843,268.0 | +5.10% |
| 2025-03 | $17.72 | $16.27 | $1.45 | 452,672.0 | -7.71% |
| 2025-02 | $18.08 | $17.18 | $0.90 | 411,067.0 | -0.45% |
| 2025-01 | $17.86 | $15.96 | $1.90 | 663,402.0 | +11.03% |
2024年のBank Ozk (OZKAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.72 | $16.00 | $1.72 | 924,110.0 | -7.65% |
| 2024-11 | $18.65 | $16.91 | $1.74 | 757,185.0 | -6.47% |
| 2024-10 | $19.88 | $18.40 | $1.48 | 843,181.0 | +1.89% |
| 2024-09 | $18.67 | $17.15 | $1.52 | 436,676.0 | +6.56% |
| 2024-08 | $17.90 | $16.51 | $1.39 | 566,594.0 | -0.12% |
| 2024-07 | $17.66 | $15.45 | $2.21 | 792,514.0 | +11.47% |
| 2024-06 | $16.15 | $15.40 | $0.75 | 446,280.0 | -0.64% |
| 2024-05 | $17.39 | $15.11 | $2.28 | 672,486.0 | -8.40% |
| 2024-04 | $17.49 | $16.00 | $1.49 | 554,056.0 | -1.89% |
| 2024-03 | $17.50 | $16.31 | $1.19 | 559,982.0 | -0.11% |
| 2024-02 | $17.62 | $15.61 | $2.02 | 996,928.0 | +2.58% |
| 2024-01 | $18.00 | $16.53 | $1.47 | 606,083.0 | +2.53% |
0.47%
大文字化:
|
ボリューム (24 時間):