OZK: Bank OZK

As of Wednesday, June 18th, 2025

$ 44.91

+0.49 +1.10%

Open: 44.14
High: 45.30
Low: 44.13
Volume: 667,094
Previous Close on Tuesday, June 17th, 2025

$ 44.42

-0.44 -0.98%

Open: 44.37
High: 45.02
Low: 44.10
Volume: 655,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 44.14 45.30 44.13 44.91 667,094 +0.49 +1.10
2025-06-17 44.37 45.02 44.10 44.42 655,218 -0.44 -0.98
2025-06-16 45.30 45.51 44.66 44.86 529,619 +0.18 +0.40
2025-06-13 45.14 45.26 44.43 44.68 600,808 -0.90 -1.97
2025-06-12 45.52 45.65 44.73 45.58 433,390 -0.15 -0.32
2025-06-11 46.56 46.71 45.62 45.73 624,903 -0.66 -1.41
2025-06-10 46.14 46.74 45.80 46.38 428,193 +0.38 +0.83
2025-06-09 45.95 46.49 45.86 46.00 493,919 +0.12 +0.26
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 45.65
On 2025-06-12		 44.10
On 2025-06-17		 -0.82 -1.78 45.65
On 2025-06-12		 44.10
On 2025-06-17		 -3.40 44.89
10D 46.74
On 2025-06-10		 44.10
On 2025-06-17		 0.36 0.81 46.74
On 2025-06-10		 44.10
On 2025-06-17		 -5.65 45.29
20D 46.74
On 2025-06-10		 43.28
On 2025-06-02		 -1.46 -3.15 46.13
On 2025-05-21		 43.28
On 2025-06-02		 -6.18 44.99
WTD 45.51
On 2025-06-16		 44.10
On 2025-06-17		 0.23 0.51 45.51
On 2025-06-16		 44.10
On 2025-06-17		 -3.10 44.73
MTD 46.74
On 2025-06-10		 43.28
On 2025-06-02		 0.58 1.31 46.74
On 2025-06-10		 44.10
On 2025-06-17		 -5.65 45.13
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

44.91 +0.49 +1.10 667,094