OZK: Bank OZK

As of Friday, January 17th, 2025

$ 49.74

+4.40 +9.70%

Open: 47.97
High: 49.84
Low: 47.14
Volume: 4,127,947
Previous Close on Thursday, January 16th, 2025

$ 45.34

+0.12 +0.27%

Open: 44.68
High: 45.52
Low: 44.64
Volume: 1,477,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 47.97 49.84 47.14 49.74 4,127,907 +4.40 +9.70
2025-01-16 44.68 45.52 44.64 45.34 1,477,683 +0.12 +0.27
2025-01-15 45.81 46.11 44.56 45.22 1,953,426 +1.22 +2.77
2025-01-14 42.63 44.35 42.40 44.00 2,050,000 +1.65 +3.88
2025-01-13 41.44 42.42 41.34 42.36 2,168,038 +0.65 +1.55
2025-01-10 42.47 42.79 41.38 41.71 1,632,749 -1.53 -3.54
2025-01-08 43.03 43.68 42.60 43.24 1,078,454 -0.16 -0.37
2025-01-07 44.10 44.59 42.94 43.40 1,280,917 -0.68 -1.54
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 49.84
On 2025-01-17		 41.34
On 2025-01-13		 8.03 19.25 46.11
On 2025-01-15		 44.64
On 2025-01-16		 -3.19 45.33
10D 49.84
On 2025-01-17		 41.34
On 2025-01-13		 5.91 13.48 45.12
On 2025-01-06		 41.34
On 2025-01-13		 -8.38 44.31
20D 49.84
On 2025-01-17		 41.34
On 2025-01-13		 3.32 7.15 46.88
On 2024-12-18		 41.34
On 2025-01-13		 -11.82 44.28
WTD 49.84
On 2025-01-17		 41.34
On 2025-01-13		 8.03 19.25 46.11
On 2025-01-15		 44.64
On 2025-01-16		 -3.19 45.33
MTD 49.84
On 2025-01-17		 41.34
On 2025-01-13		 5.21 11.70 45.17
On 2025-01-02		 41.34
On 2025-01-13		 -8.48 44.26
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

49.74 +4.40 +9.70 4,127,947