Stockscreener 앱 받기
46.70
0.79%
0.365
시간 외 거래:
46.71
0.005
+0.01%
Bank Ozk 주식 (OZK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $47.20 | $46.49 | $0.71 | 1,056,707.0 | +0.79% |
| 2026-10-01 | $46.42 | $45.09 | $1.33 | 1,226,189.0 | +0.83% |
| 2026-09-30 | $46.65 | $45.75 | $0.90 | 1,169,565.0 | -0.52% |
| 2026-09-29 | $46.91 | $45.88 | $1.03 | 1,196,592.0 | -0.88% |
| 2026-09-28 | $46.87 | $46.30 | $0.565 | 1,456,375.0 | -0.60% |
| 2026-09-25 | $47.05 | $46.48 | $0.575 | 1,105,708.0 | +0.62% |
| 2026-09-24 | $46.67 | $45.98 | $0.685 | 1,273,639.0 | +1.11% |
| 2026-09-23 | $47.19 | $46.05 | $1.13 | 1,251,029.0 | -1.98% |
| 2026-09-22 | $48.08 | $47.00 | $1.08 | 1,147,864.0 | -1.53% |
| 2026-09-21 | $48.40 | $47.73 | $0.67 | 855,546.0 | -0.27% |
| 2026-09-18 | $47.92 | $47.41 | $0.51 | 2,265,397.0 | +0.08% |
| 2026-09-17 | $48.74 | $47.80 | $0.94 | 1,301,157.0 | -0.31% |
| 2026-09-16 | $49.13 | $47.36 | $1.77 | 1,412,885.0 | -2.38% |
| 2026-09-15 | $49.57 | $49.06 | $0.51 | 745,861.0 | +0.08% |
| 2026-09-14 | $49.52 | $48.99 | $0.535 | 957,946.0 | +0.06% |
| 2026-09-11 | $49.25 | $48.41 | $0.8359 | 731,831.0 | +0.66% |
| 2026-09-10 | $48.82 | $48.17 | $0.65 | 979,984.0 | +0.16% |
| 2026-09-09 | $49.41 | $48.53 | $0.875 | 979,429.0 | -1.16% |
| 2026-09-08 | $50.17 | $49.23 | $0.94 | 849,831.0 | -2.32% |
| 2026-09-04 | $50.52 | $49.29 | $1.23 | 841,871.0 | +0.52% |
| 2026-09-03 | $50.32 | $49.57 | $0.7465 | 1,097,851.0 | +1.72% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $47.20 | $45.09 | $2.11 | 3,339,603.0 | +1.62% |
| 2026-09 | $50.52 | $45.75 | $4.77 | 23,896,633.0 | -6.36% |
| 2026-08 | $52.80 | $48.84 | $3.96 | 19,507,475.0 | -4.33% |
| 2026-07 | $53.39 | $48.86 | $4.53 | 31,524,097.0 | -1.52% |
| 2026-06 | $52.86 | $47.50 | $5.36 | 23,076,867.0 | +7.65% |
| 2026-05 | $49.49 | $46.04 | $3.45 | 18,673,942.0 | +0.48% |
| 2026-04 | $49.70 | $45.52 | $4.17 | 25,590,481.0 | +4.95% |
| 2026-03 | $47.93 | $42.99 | $4.94 | 31,726,421.0 | -1.44% |
| 2026-02 | $51.64 | $46.10 | $5.54 | 21,145,911.0 | -2.10% |
| 2026-01 | $49.69 | $45.64 | $4.05 | 33,544,156.0 | +3.35% |
Bank Ozk 주식 (OZK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.28 | $45.60 | $3.68 | 19,206,595.0 | +1.13% |
| 2025-11 | $46.38 | $42.37 | $4.01 | 22,084,500.0 | +2.29% |
| 2025-10 | $52.67 | $44.00 | $8.67 | 31,919,087.0 | -11.75% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):