OZK: Bank OZK

As of Friday, July 26th, 2024

$ 46.76

+0.71 +1.54%

Open: 46.35
High: 46.90
Low: 46.33
Volume: 993,070
Previous Close on Thursday, July 25th, 2024

$ 46.05

+0.67 +1.48%

Open: 45.10
High: 46.80
Low: 45.10
Volume: 1,900,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 46.35 46.90 46.33 46.76 993,070 +0.71 +1.54
2024-07-25 45.10 46.80 45.10 46.05 1,900,823 +0.67 +1.48
2024-07-24 46.19 46.76 45.34 45.38 1,779,329 -1.01 -2.18
2024-07-23 44.92 46.59 44.21 46.39 1,836,201 +0.78 +1.71
2024-07-22 44.96 45.96 44.41 45.61 1,425,402 +0.28 +0.62
2024-07-19 44.59 45.53 44.50 45.33 1,956,300 +0.28 +0.62
2024-07-18 46.00 47.06 44.58 45.05 3,237,669 -1.87 -3.99
2024-07-17 45.60 47.14 45.60 46.92 2,122,800 +0.40 +0.86
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 46.90
On 2024-07-26		 44.21
On 2024-07-23		 1.43 3.15 45.96
On 2024-07-22		 45.96
On 2024-07-22		 0.00 46.04
10D 47.14
On 2024-07-17		 43.30
On 2024-07-15		 3.92 9.15 47.14
On 2024-07-17		 44.21
On 2024-07-23		 -6.22 45.84
20D 47.14
On 2024-07-17		 39.58
On 2024-07-05		 6.86 17.19 47.14
On 2024-07-17		 44.21
On 2024-07-23		 -6.22 43.57
WTD 46.90
On 2024-07-26		 44.21
On 2024-07-23		 1.43 3.15 45.96
On 2024-07-22		 45.96
On 2024-07-22		 0.00 46.04
MTD 47.14
On 2024-07-17		 39.58
On 2024-07-05		 5.76 14.05 47.14
On 2024-07-17		 44.21
On 2024-07-23		 -6.22 43.71
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
OZK

Bank OZK

46.76 +0.71 +1.54 993,070