OZK: Bank OZK

As of Thursday, May 8th, 2025

$ 44.83

+1.06 +2.42%

Open: 44.28
High: 45.02
Low: 44.02
Volume: 718,740
Previous Close on Wednesday, May 7th, 2025

$ 43.77

+0.10 +0.23%

Open: 44.06
High: 44.28
Low: 43.52
Volume: 1,101,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 44.28 45.02 44.02 44.83 717,529 +1.06 +2.42
2025-05-07 44.06 44.28 43.52 43.77 1,101,458 +0.10 +0.23
2025-05-06 43.50 44.35 43.40 43.67 1,089,694 -0.38 -0.86
2025-05-05 43.62 44.75 43.62 44.05 592,714 -0.10 -0.23
2025-05-02 44.21 44.32 43.63 44.15 941,314 +0.93 +2.15
2025-05-01 42.65 43.45 42.23 43.22 1,144,639 +0.62 +1.46
2025-04-30 41.93 42.85 41.69 42.60 1,338,473 -0.34 -0.79
2025-04-29 43.07 43.29 42.52 42.94 1,492,602 -0.11 -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 45.02
On 2025-05-08		 43.40
On 2025-05-06		 1.61 3.73 44.75
On 2025-05-05		 43.40
On 2025-05-06		 -3.02 44.09
10D 45.02
On 2025-05-08		 41.69
On 2025-04-30		 2.20 5.16 43.30
On 2025-04-28		 41.69
On 2025-04-30		 -3.73 43.50
20D 45.02
On 2025-05-08		 36.50
On 2025-04-11		 4.37 10.80 39.59
On 2025-04-10		 36.50
On 2025-04-11		 -7.81 41.77
WTD 45.02
On 2025-05-08		 43.40
On 2025-05-06		 0.68 1.54 44.75
On 2025-05-05		 43.40
On 2025-05-06		 -3.02 44.08
MTD 45.02
On 2025-05-08		 42.23
On 2025-05-01		 2.23 5.23 44.75
On 2025-05-05		 43.40
On 2025-05-06		 -3.02 43.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IAA

IAA Inc.

39.89 0.00 0.00
OZK

Bank OZK

44.83 +1.06 +2.42 718,740