Stockscreener 앱 받기
50.26
2.93%
1.43
시간 외 거래:
50.26
Bank Ozk 주식 (OZK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $50.51 | $49.46 | $1.05 | 1,229,918.0 | +2.93% |
| 2025-10-10 | $51.67 | $48.80 | $2.88 | 1,067,577.0 | -4.91% |
| 2025-10-09 | $52.20 | $51.20 | $0.995 | 691,446.0 | -1.31% |
| 2025-10-08 | $52.34 | $51.59 | $0.7499 | 882,702.0 | +0.08% |
| 2025-10-07 | $52.22 | $51.57 | $0.6499 | 884,405.0 | +0.64% |
| 2025-10-06 | $52.67 | $51.28 | $1.39 | 1,181,140.0 | +0.84% |
| 2025-10-03 | $51.44 | $50.64 | $0.80 | 1,050,595.0 | +0.73% |
| 2025-10-02 | $51.29 | $50.10 | $1.19 | 1,194,461.0 | +0.26% |
| 2025-10-01 | $51.29 | $50.39 | $0.90 | 1,018,102.0 | -0.49% |
| 2025-09-30 | $51.65 | $50.28 | $1.37 | 733,249.0 | -0.45% |
| 2025-09-29 | $52.47 | $50.77 | $1.70 | 714,463.0 | -1.54% |
| 2025-09-26 | $52.37 | $51.50 | $0.87 | 497,614.0 | +0.33% |
| 2025-09-25 | $52.00 | $50.60 | $1.40 | 851,087.0 | +1.37% |
| 2025-09-24 | $51.99 | $50.97 | $1.02 | 843,638.0 | -0.87% |
| 2025-09-23 | $52.83 | $51.49 | $1.34 | 615,117.0 | -0.08% |
| 2025-09-22 | $52.60 | $51.27 | $1.33 | 516,369.0 | -1.84% |
| 2025-09-19 | $53.41 | $52.10 | $1.31 | 2,417,959.0 | -1.00% |
| 2025-09-18 | $53.30 | $51.90 | $1.40 | 1,321,899.0 | +2.25% |
| 2025-09-17 | $53.00 | $51.19 | $1.81 | 1,784,157.0 | +1.48% |
| 2025-09-16 | $51.86 | $50.58 | $1.28 | 741,998.0 | -1.22% |
Bank Ozk 주식 (OZK) 연도별 가격 이력
이 심층 분석에서는 Bank Ozk 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OZK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bank Ozk 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bank Ozk 주식 (OZK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $52.67 | $48.80 | $3.88 | 10,430,264.0 | -1.41% |
| 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% |
Bank Ozk 주식 (OZK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Bank Ozk 주식 (OZK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.51%
자본화:
|
볼륨(24시간):