OZK: Bank OZK

As of Tuesday, December 30th, 2025

$ 46.54

-0.06 -0.13%

Open: 46.65
High: 46.80
Low: 46.30
Volume: 728,157
Previous Close on Monday, December 29th, 2025

$ 46.60

-0.56 -1.19%

Open: 47.27
High: 47.40
Low: 46.57
Volume: 513,742

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 46.65 46.80 46.30 46.54 728,157 -0.06 -0.13
2025-12-29 47.27 47.40 46.57 46.60 513,742 -0.56 -1.19
2025-12-26 47.19 47.56 46.99 47.16 571,778 -0.03 -0.06
2025-12-24 47.32 47.43 47.00 47.19 473,686 -0.13 -0.27
2025-12-23 47.85 48.02 47.29 47.32 708,457 -0.52 -1.09
2025-12-22 47.22 48.10 47.16 47.84 722,862 +0.56 +1.18
2025-12-19 47.75 48.18 47.05 47.28 2,612,130 -0.73 -1.52
2025-12-18 48.58 48.91 47.95 48.01 852,905 -0.34 -0.70
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 48.02
On 2025-12-23		 46.30
On 2025-12-30		 -1.30 -2.72 48.02
On 2025-12-23		 46.30
On 2025-12-30		 -3.58 46.96
10D 48.91
On 2025-12-18		 46.30
On 2025-12-30		 -1.59 -3.30 48.91
On 2025-12-18		 46.30
On 2025-12-30		 -5.34 47.44
20D 49.28
On 2025-12-11		 45.99
On 2025-12-02		 0.11 0.24 49.28
On 2025-12-11		 46.30
On 2025-12-30		 -6.05 47.44
WTD 47.40
On 2025-12-29		 46.30
On 2025-12-30		 -0.62 -1.31 47.40
On 2025-12-29		 46.30
On 2025-12-30		 -2.32 46.57
MTD 49.28
On 2025-12-11		 45.99
On 2025-12-02		 0.11 0.24 49.28
On 2025-12-11		 46.30
On 2025-12-30		 -6.05 47.44
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

46.54 -0.06 -0.13 728,157