OZK: Bank OZK

As of Friday, May 22nd, 2026

$ 48.14

-0.03 -0.06%

Open: 48.17
High: 48.39
Low: 47.56
Volume: 963,904
Previous Close on Thursday, May 21st, 2026

$ 48.17

-0.12 -0.25%

Open: 47.83
High: 48.39
Low: 47.51
Volume: 993,023

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 48.17 48.39 47.56 48.14 963,904 -0.03 -0.06
2026-05-21 47.83 48.39 47.51 48.17 993,023 -0.12 -0.25
2026-05-20 47.22 48.41 46.90 48.29 945,331 +1.26 +2.68
2026-05-19 47.30 47.40 46.62 47.03 906,587 -0.29 -0.61
2026-05-18 46.95 47.57 46.95 47.32 621,041 +0.59 +1.26
2026-05-15 47.19 47.44 46.04 46.73 1,097,386 -0.39 -0.83
2026-05-14 46.99 47.57 46.95 47.12 67,862 +0.51 +1.09
2026-05-13 47.18 47.35 46.44 46.61 843,244 -0.66 -1.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.41
On 2026-05-20		 46.62
On 2026-05-19		 1.41 3.02 47.57
On 2026-05-18		 46.62
On 2026-05-19		 -2.00 47.79
10D 48.88
On 2026-05-11		 46.04
On 2026-05-15		 -0.36 -0.74 48.88
On 2026-05-11		 46.04
On 2026-05-15		 -5.81 47.42
20D 49.49
On 2026-05-06		 46.04
On 2026-05-15		 0.67 1.41 49.49
On 2026-05-06		 46.04
On 2026-05-15		 -6.97 47.87
WTD 48.41
On 2026-05-20		 46.62
On 2026-05-19		 1.41 3.02 47.57
On 2026-05-18		 46.62
On 2026-05-19		 -2.00 47.79
MTD 49.49
On 2026-05-06		 46.04
On 2026-05-15		 -0.02 -0.04 49.49
On 2026-05-06		 46.04
On 2026-05-15		 -6.97 47.82
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MGK

Vanguard Mega Cap Growth ETF

88.99 +0.20 +0.23 998,608
NQGS

NASDAQ Global Select Market Composite Index

12,925.45 +24.35 +0.19
OZK

Bank OZK

48.14 -0.03 -0.06 963,904