Stockscreener 앱 받기
49.58
1.19%
-0.77
Bank Ozk 주식 (OZK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-18 | $50.06 | $49.29 | $0.77 | 115,802.0 | +2.16% |
| 2026-06-17 | $50.84 | $48.75 | $2.09 | 1,508,887.0 | -2.68% |
| 2026-06-16 | $51.82 | $50.15 | $1.67 | 1,727,373.0 | -1.53% |
| 2026-06-15 | $52.86 | $51.03 | $1.83 | 1,259,964.0 | -1.86% |
| 2026-06-12 | $52.39 | $51.91 | $0.485 | 919,113.0 | +0.91% |
| 2026-06-11 | $51.67 | $50.67 | $0.995 | 925,650.0 | +1.16% |
| 2026-06-10 | $51.59 | $50.62 | $0.97 | 772,269.0 | +0.63% |
| 2026-06-09 | $51.55 | $50.20 | $1.35 | 887,903.0 | +1.62% |
| 2026-06-08 | $50.36 | $49.48 | $0.875 | 744,681.0 | +0.62% |
| 2026-06-05 | $49.85 | $48.93 | $0.92 | 1,199,523.0 | +0.79% |
| 2026-06-04 | $49.37 | $48.41 | $0.96 | 1,103,656.0 | +3.14% |
| 2026-06-03 | $48.28 | $47.66 | $0.62 | 786,604.0 | -1.71% |
| 2026-06-02 | $48.73 | $47.66 | $1.07 | 998,237.0 | +1.85% |
| 2026-06-01 | $48.25 | $47.50 | $0.75 | 713,479.0 | -1.51% |
| 2026-05-29 | $48.73 | $48.17 | $0.555 | 801,347.0 | +0.02% |
| 2026-05-28 | $48.47 | $47.65 | $0.82 | 1,099,946.0 | +0.48% |
| 2026-05-27 | $48.74 | $47.91 | $0.83 | 913,913.0 | -0.50% |
| 2026-05-26 | $48.80 | $48.10 | $0.70 | 892,883.0 | +0.52% |
| 2026-05-22 | $48.39 | $47.56 | $0.83 | 963,904.0 | -0.06% |
| 2026-05-21 | $48.38 | $47.51 | $0.875 | 993,584.0 | -0.25% |
| 2026-05-20 | $48.41 | $46.90 | $1.51 | 1,078,228.0 | +2.68% |
| 2026-05-19 | $47.40 | $46.62 | $0.775 | 906,587.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $52.86 | $47.50 | $5.36 | 13,663,141.0 | +3.45% |
| 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% |
1.16%
0.44%
자본화:
|
볼륨(24시간):