OZK: Bank OZK

As of Thursday, October 30th, 2025

$ 44.55

-0.53 -1.18%

Open: 45.05
High: 45.65
Low: 44.52
Volume: 1,382,713
Previous Close on Wednesday, October 29th, 2025

$ 45.08

-0.36 -0.79%

Open: 45.21
High: 45.88
Low: 44.65
Volume: 1,185,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 45.05 45.65 44.52 44.55 1,382,698 -0.53 -1.18
2025-10-29 45.21 45.88 44.65 45.08 1,185,340 -0.36 -0.79
2025-10-28 46.00 46.14 45.22 45.44 927,970 -0.59 -1.28
2025-10-27 46.19 46.19 45.62 46.03 1,012,468 +0.29 +0.63
2025-10-24 45.65 46.03 45.40 45.74 1,048,408 +0.67 +1.49
2025-10-23 45.50 45.65 44.71 45.07 1,213,727 -0.42 -0.91
2025-10-22 45.76 46.18 45.27 45.49 2,081,430 -0.02 -0.03
2025-10-21 45.78 46.46 45.46 45.50 1,844,458 -0.70 -1.52
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 46.19
On 2025-10-27		 44.52
On 2025-10-30		 -0.52 -1.15 46.19
On 2025-10-27		 44.52
On 2025-10-30		 -3.62 45.37
10D 46.54
On 2025-10-20		 44.06
On 2025-10-17		 -2.47 -5.25 46.54
On 2025-10-20		 44.52
On 2025-10-30		 -4.34 45.51
20D 52.68
On 2025-10-06		 44.06
On 2025-10-17		 -6.31 -12.41 52.68
On 2025-10-06		 44.06
On 2025-10-17		 -16.36 48.06
WTD 46.19
On 2025-10-27		 44.52
On 2025-10-30		 -1.19 -2.60 46.19
On 2025-10-27		 44.52
On 2025-10-30		 -3.62 45.28
MTD 52.68
On 2025-10-06		 44.06
On 2025-10-17		 -6.43 -12.61 52.68
On 2025-10-06		 44.06
On 2025-10-17		 -16.36 48.31
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

44.55 -0.53 -1.18 1,382,713