ストックスクリーナーアプリを入手
17.30
1.31%
-0.23
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $17.65 | $17.22 | $0.4299 | 6,104.0 | -1.31% |
| 2025-10-09 | $17.77 | $17.39 | $0.381 | 19,011.0 | -0.79% |
| 2025-10-08 | $17.82 | $17.67 | $0.15 | 12,427.0 | -0.28% |
| 2025-10-07 | $17.82 | $17.63 | $0.19 | 13,219.0 | -0.34% |
| 2025-10-06 | $17.81 | $17.60 | $0.21 | 29,310.0 | +0.11% |
| 2025-10-03 | $17.85 | $17.70 | $0.15 | 8,432.0 | -0.28% |
| 2025-10-02 | $17.85 | $17.50 | $0.3488 | 21,810.0 | +0.39% |
| 2025-10-01 | $17.74 | $17.25 | $0.485 | 22,434.0 | +1.72% |
| 2025-09-30 | $17.44 | $17.12 | $0.32 | 23,373.0 | +1.40% |
| 2025-09-29 | $17.45 | $17.10 | $0.35 | 27,717.0 | -1.04% |
| 2025-09-26 | $17.45 | $17.26 | $0.19 | 5,485.0 | +0.23% |
| 2025-09-25 | $17.49 | $17.26 | $0.2275 | 13,997.0 | -0.40% |
| 2025-09-24 | $17.58 | $17.41 | $0.17 | 23,326.0 | -0.74% |
| 2025-09-23 | $17.59 | $17.52 | $0.0693 | 5,532.0 | +0.03% |
| 2025-09-22 | $17.57 | $17.51 | $0.0632 | 6,601.0 | -0.31% |
| 2025-09-19 | $17.60 | $17.45 | $0.1499 | 9,755.0 | +0.57% |
| 2025-09-18 | $17.62 | $17.49 | $0.13 | 15,761.0 | -0.85% |
| 2025-09-17 | $17.66 | $17.47 | $0.19 | 18,674.0 | +0.86% |
| 2025-09-16 | $17.60 | $17.45 | $0.15 | 25,657.0 | -0.29% |
| 2025-09-15 | $17.61 | $17.43 | $0.183 | 24,051.0 | +0.23% |
| 2025-09-12 | $17.59 | $17.45 | $0.14 | 11,368.0 | -0.11% |
| 2025-09-11 | $17.65 | $17.40 | $0.25 | 28,873.0 | +0.81% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $17.85 | $17.22 | $0.6299 | 138,851.0 | -0.80% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $17.09 | $15.20 | $1.89 | 1,007,359.0 | +9.41% |
| 2023-11 | $15.98 | $14.71 | $1.27 | 752,372.0 | +2.01% |
| 2023-10 | $15.48 | $14.37 | $1.11 | 723,406.0 | -1.46% |
| 2023-09 | $15.54 | $14.89 | $0.645 | 622,715.0 | -2.33% |
| 2023-08 | $15.91 | $14.75 | $1.16 | 757,643.0 | -2.46% |
| 2023-07 | $16.00 | $14.69 | $1.31 | 681,776.0 | +4.07% |
| 2023-06 | $15.81 | $14.70 | $1.11 | 636,423.0 | +3.74% |
| 2023-05 | $15.67 | $12.77 | $2.90 | 1,611,882.0 | -6.07% |
| 2023-04 | $16.05 | $15.07 | $0.98 | 836,596.0 | -1.82% |
| 2023-03 | $16.44 | $14.50 | $1.94 | 1,013,950.0 | +0.00% |
4.38%
大文字化:
|
ボリューム (24 時間):