44.38
1.74%
0.76
시간 외 거래:
44.38
Bank Ozk 주식 (OZK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-11-05 | $44.46 | $43.47 | $0.99 | 794,366.0 | +1.74% |
2024-11-04 | $43.90 | $42.74 | $1.16 | 783,748.0 | -0.50% |
2024-11-01 | $44.23 | $43.60 | $0.635 | 922,390.0 | +0.21% |
2024-10-31 | $44.86 | $43.72 | $1.14 | 827,794.0 | -1.93% |
2024-10-30 | $45.43 | $44.00 | $1.43 | 970,905.0 | +1.06% |
2024-10-29 | $44.53 | $44.03 | $0.50 | 1,036,440.0 | -0.65% |
2024-10-28 | $44.63 | $43.70 | $0.935 | 958,428.0 | +2.00% |
2024-10-25 | $44.82 | $43.51 | $1.31 | 1,196,530.0 | -1.87% |
2024-10-24 | $44.40 | $43.40 | $1.00 | 933,173.0 | +1.51% |
2024-10-23 | $44.04 | $43.12 | $0.925 | 544,374.0 | -0.21% |
2024-10-22 | $43.85 | $42.64 | $1.21 | 685,814.0 | +1.98% |
2024-10-21 | $44.71 | $42.93 | $1.78 | 1,617,943.0 | -3.81% |
2024-10-18 | $47.11 | $44.49 | $2.62 | 3,604,088.0 | -4.47% |
2024-10-17 | $46.86 | $45.81 | $1.05 | 2,195,459.0 | +2.41% |
2024-10-16 | $46.32 | $44.91 | $1.41 | 1,802,349.0 | +2.17% |
2024-10-15 | $45.82 | $43.85 | $1.97 | 1,210,258.0 | +1.52% |
2024-10-14 | $44.29 | $43.27 | $1.02 | 739,896.0 | +0.82% |
2024-10-11 | $43.81 | $42.06 | $1.75 | 1,624,323.0 | +3.02% |
2024-10-10 | $42.41 | $41.53 | $0.875 | 1,090,059.0 | +0.81% |
2024-10-09 | $42.10 | $41.09 | $1.01 | 1,352,822.0 | +1.57% |
2024-10-08 | $42.29 | $41.37 | $0.92 | 751,708.0 | -1.71% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-11 | $44.46 | $42.74 | $1.72 | 3,294,870.0 | +1.44% |
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% |
Bank Ozk 주식 (OZK) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
자본화:
|
볼륨(24시간):