Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	40.35	39.21	39.54	40.11	772700.0	40.11
2021-02-12	39.44	38.37	38.37	38.92	339900.0	38.92
2021-02-11	39.6	38.01	38.75	38.82	693200.0	38.82
2021-02-10	39.4	38.48	38.88	38.97	643400.0	38.97
2021-02-09	38.64	37.21	38.03	38.53	753500.0	38.53
2021-02-08	38.25	37.67	38.14	37.99	774800.0	37.99
2021-02-05	38.33	37.48	37.97	37.97	413600.0	37.97
2021-02-04	38.21	37.53	37.85	37.89	846600.0	37.89
2021-02-03	37.57	36.5	37.3	37.51	584100.0	37.51
2021-02-02	38.14	36.98	37.89	37.34	1009800.0	37.34
2021-02-01	37.8	36.82	37.47	37.68	880500.0	37.68
2021-01-29	38.24	36.7	37.81	37.16	2378300.0	37.16
2021-01-28	39.19	37.33	38.95	37.41	2988000.0	37.41
2021-01-27	39.65	36.6	36.96	38.83	3215700.0	38.83
2021-01-26	37.38	36.61	37.27	37.32	1346900.0	37.32
2021-01-25	37.09	34.59	36.14	36.65	1407000.0	36.65
2021-01-22	36.19	34.35	35.06	35.96	1669300.0	35.96
2021-01-21	34.83	33.9	34.7	34.08	793100.0	34.08
2021-01-20	35.48	34.27	35.34	34.62	757600.0	34.62
2021-01-19	35.85	34.82	35.47	35.18	847600.0	35.18
2021-01-15	35.88	34.78	34.98	35.27	765800.0	35.27
2021-01-14	36.24	34.46	34.87	35.91	925300.0	35.91
2021-01-13	35.77	34.75	35.77	35.05	887200.0	34.77
2021-01-12	36.24	34.38	34.53	36.03	964500.0	35.74
2021-01-11	34.4	33.25	33.41	34.35	673600.0	34.08
2021-01-08	35.27	33.47	35.03	33.8	857200.0	33.53
2021-01-07	35.61	33.22	33.97	35.21	1367200.0	34.93
2021-01-06	34.91	32.74	32.89	34.68	1515000.0	34.4
2021-01-05	32.4	31.54	31.62	31.98	621400.0	31.73
2021-01-04	31.97	30.78	31.55	31.52	549100.0	31.27
2020-12-31	31.59	30.9	31.08	31.27	488300.0	31.02
2020-12-30	31.61	31.06	31.06	31.26	364400.0	31.01
2020-12-29	31.47	30.6	31.47	30.83	372300.0	30.59
2020-12-28	31.7	30.89	31.29	31.41	419000.0	31.16
2020-12-24	31.51	30.87	31.51	31.1	132800.0	30.85
2020-12-23	31.5	30.9	30.9	31.46	495500.0	31.21
2020-12-22	31.13	30.44	30.6	30.57	663500.0	30.33
2020-12-21	30.64	29.73	30.15	30.59	531400.0	30.35
2020-12-18	31.08	29.79	30.94	30.02	1562600.0	29.78
2020-12-17	31.15	30.52	31.15	30.86	612700.0	30.62
2020-12-16	31.31	30.71	30.99	31.23	545100.0	30.98
2020-12-15	30.98	30.28	30.88	30.93	615500.0	30.68
2020-12-14	31.46	30.34	31.41	30.55	492000.0	30.31
2020-12-11	31.66	30.9	30.9	31.01	436900.0	30.76
2020-12-10	31.46	30.84	31.08	31.45	588100.0	31.2
2020-12-09	31.53	30.8	30.97	31.05	684900.0	30.8
2020-12-08	30.77	29.64	29.78	30.73	707000.0	30.49
2020-12-07	30.32	29.83	30.3	30.25	667300.0	30.01
2020-12-04	30.47	29.43	29.62	30.44	723500.0	30.2
2020-12-03	29.41	28.73	29.14	29.2	420700.0	28.97
2020-12-02	29.13	28.09	28.23	29.03	405900.0	28.8
2020-12-01	29.06	28.17	28.69	28.37	701100.0	28.14
2020-11-30	29.0	27.74	28.93	27.96	784800.0	27.74
2020-11-27	29.57	28.85	29.57	28.93	462600.0	28.7
2020-11-25	29.85	29.02	29.43	29.63	1010700.0	29.39
2020-11-24	29.82	28.26	28.66	29.52	897200.0	29.29
2020-11-23	28.64	27.89	28.14	28.19	701300.0	27.97
2020-11-20	27.99	27.33	27.94	27.79	792500.0	27.57
2020-11-19	28.07	27.42	27.73	28.04	420500.0	27.82
2020-11-18	29.11	27.91	28.8	27.95	541500.0	27.73
2020-11-17	28.66	28.15	28.26	28.57	689900.0	28.34
2020-11-16	29.88	28.74	29.39	29.06	929300.0	28.83
2020-11-13	28.7	28.05	28.12	28.52	779700.0	28.29
2020-11-12	28.15	27.37	27.66	27.73	1216000.0	27.51
2020-11-11	28.53	27.75	28.09	28.33	1134700.0	28.11
2020-11-10	28.95	28.05	28.08	28.33	1393100.0	28.11
2020-11-09	28.45	26.11	26.38	27.64	2101100.0	27.42
2020-11-06	25.49	24.07	25.26	24.11	711500.0	23.92
2020-11-05	25.4	24.24	24.24	25.09	783600.0	24.89
2020-11-04	25.33	24.03	24.81	24.07	1089600.0	23.88
2020-11-03	26.35	25.69	25.99	25.83	992900.0	25.63
2020-11-02	25.7	24.62	25.23	25.49	868700.0	25.29
2020-10-30	24.8	23.92	23.98	24.78	4505700.0	24.58
2020-10-29	24.16	23.31	24.04	24.06	1246100.0	23.87
2020-10-28	24.5	23.25	23.38	24.22	1256900.0	24.03
2020-10-27	24.73	23.86	24.31	23.89	1366100.0	23.7
2020-10-26	24.97	24.04	24.75	24.23	1493800.0	24.04
2020-10-23	25.58	24.56	25.2	25.0	1736700.0	24.8
2020-10-22	24.22	22.77	22.92	24.08	1580800.0	23.89
2020-10-21	23.04	22.04	22.06	22.95	845900.0	22.77
2020-10-20	22.57	21.98	22.05	22.18	589100.0	22.0
2020-10-19	22.28	21.57	21.78	21.75	770700.0	21.58
2020-10-16	22.51	21.46	22.31	21.56	752100.0	21.39
2020-10-15	22.34	21.45	21.45	22.3	470500.0	22.12
2020-10-14	22.17	21.73	21.84	21.74	602700.0	21.57
2020-10-13	22.25	21.79	22.1	21.9	838200.0	21.73
2020-10-12	22.33	21.92	22.18	22.26	622000.0	22.08
2020-10-09	22.88	22.01	22.7	22.03	669000.0	21.86
2020-10-08	22.84	22.26	22.79	22.7	910500.0	22.52
2020-10-07	23.61	22.77	23.01	23.15	966700.0	22.69
2020-10-06	23.93	22.64	23.76	22.7	1432100.0	22.25
2020-10-05	23.37	22.41	22.44	23.32	942100.0	22.86
2020-10-02	22.25	21.42	21.66	22.08	1577900.0	21.64
2020-10-01	21.86	21.1	21.26	21.68	722400.0	21.25
2020-09-30	21.98	21.11	21.61	21.32	940900.0	20.9
2020-09-29	21.86	21.15	21.86	21.48	781300.0	21.06
2020-09-28	21.81	21.2	21.29	21.67	761400.0	21.24
2020-09-25	20.91	20.1	20.18	20.87	557900.0	20.46
2020-09-24	20.98	20.24	20.5	20.4	632400.0	20.0
2020-09-23	21.42	20.48	20.75	20.5	822900.0	20.1
2020-09-22	21.24	20.45	20.77	20.7	935400.0	20.29
2020-09-21	21.78	20.33	21.27	20.73	1162000.0	20.32
2020-09-18	22.36	21.64	22.19	21.79	1789800.0	21.36
2020-09-17	22.48	21.7	21.78	22.27	749100.0	21.83
2020-09-16	22.55	21.74	22.03	22.2	611900.0	21.76
2020-09-15	22.7	21.95	22.7	21.97	644100.0	21.54
2020-09-14	22.72	22.11	22.2	22.52	531300.0	22.08
2020-09-11	22.89	21.76	22.03	22.18	447000.0	21.74
2020-09-10	22.4	21.97	22.24	22.05	578700.0	21.62
2020-09-09	22.84	21.96	22.64	22.18	748700.0	21.74
2020-09-08	23.79	22.3	23.79	22.45	838200.0	22.01
2020-09-04	24.32	23.49	24.23	24.03	691200.0	23.56
2020-09-03	24.59	23.47	23.72	23.62	627700.0	23.15
2020-09-02	23.62	23.01	23.35	23.51	744800.0	23.05
2020-09-01	23.45	22.63	22.83	23.44	697700.0	22.98
2020-08-31	23.6	22.88	23.5	23.04	630900.0	22.59
2020-08-28	23.88	23.31	23.69	23.56	529600.0	23.1
2020-08-27	23.75	23.07	23.07	23.46	736800.0	23.0
2020-08-26	23.89	23.11	23.7	23.16	542200.0	22.7
2020-08-25	24.22	23.35	23.98	23.7	625900.0	23.23
2020-08-24	23.92	22.76	23.0	23.69	748500.0	23.22
2020-08-21	23.43	22.66	23.3	22.91	858200.0	22.46
2020-08-20	24.18	23.21	23.94	23.3	988400.0	22.84
2020-08-19	24.87	24.0	24.09	24.29	773300.0	23.81
2020-08-18	25.53	24.27	25.51	24.29	821600.0	23.81
2020-08-17	26.08	25.4	25.97	25.51	517200.0	25.01
2020-08-14	26.41	25.56	25.56	26.17	507900.0	25.65
2020-08-13	26.11	25.51	25.76	25.93	508000.0	25.42
2020-08-12	26.82	25.72	26.78	26.04	485900.0	25.53
2020-08-11	26.83	26.14	26.28	26.27	921600.0	25.75
2020-08-10	26.35	25.34	25.65	25.85	1083400.0	25.34
2020-08-07	25.4	24.21	24.48	25.38	669400.0	24.88
2020-08-06	25.23	24.64	25.08	24.7	625700.0	24.21
2020-08-05	25.33	24.26	24.66	25.14	680700.0	24.64
2020-08-04	24.56	24.01	24.56	24.33	647600.0	23.85
2020-08-03	24.55	23.89	24.25	24.41	733200.0	23.93
2020-07-31	24.13	23.26	23.89	24.05	4348400.0	23.58
2020-07-30	24.21	23.44	24.08	23.8	838300.0	23.33
2020-07-29	24.78	23.68	24.05	24.71	712400.0	24.22
2020-07-28	24.3	23.59	23.59	24.0	891700.0	23.53
2020-07-27	24.33	23.15	24.0	23.73	1369000.0	23.26
2020-07-24	25.68	24.29	24.75	24.32	2036500.0	23.84
2020-07-23	24.38	23.51	23.7	24.32	1282300.0	23.84
2020-07-22	24.16	23.43	24.01	23.71	757200.0	23.24
2020-07-21	24.31	23.49	23.49	24.26	653100.0	23.78
2020-07-20	23.68	23.07	23.25	23.23	618200.0	22.77
2020-07-17	24.2	23.38	23.91	23.41	783000.0	22.95
2020-07-16	24.55	23.61	23.93	24.03	751300.0	23.56
2020-07-15	24.14	22.95	23.08	24.05	1103300.0	23.58
2020-07-14	22.71	21.95	22.65	22.55	850100.0	22.11
2020-07-13	22.97	21.91	22.8	22.6	865600.0	22.15
2020-07-10	22.43	21.35	21.36	22.41	1110900.0	21.97
2020-07-09	22.52	21.24	22.25	21.36	1196500.0	20.67
2020-07-08	22.64	21.89	22.24	22.3	914300.0	21.58
2020-07-07	23.12	22.3	22.93	22.36	1018500.0	21.64
2020-07-06	24.14	22.98	23.64	23.24	1013000.0	22.49
2020-07-02	23.62	22.62	23.62	23.0	1624700.0	22.26
2020-07-01	23.75	22.5	23.47	22.57	1129700.0	21.84
2020-06-30	23.59	22.51	22.51	23.47	1123900.0	22.71
2020-06-29	23.17	22.13	22.3	22.56	1358000.0	21.83
2020-06-26	22.94	22.0	22.94	22.07	1476100.0	21.36
2020-06-25	23.56	22.46	22.72	23.51	973000.0	22.75
2020-06-24	23.82	22.77	23.79	22.89	808300.0	22.15
2020-06-23	24.98	23.93	24.58	24.03	791100.0	23.26
2020-06-22	24.74	24.05	24.51	24.3	548500.0	23.52
2020-06-19	24.98	23.74	24.82	24.63	2092500.0	23.84
2020-06-18	24.99	23.63	23.73	24.5	864500.0	23.71
2020-06-17	25.35	24.18	24.92	24.3	864700.0	23.52
2020-06-16	25.73	24.5	25.3	25.3	943100.0	24.48
2020-06-15	24.37	22.44	22.57	24.04	1031400.0	23.26
2020-06-12	24.64	22.75	24.14	23.86	1263100.0	23.09
2020-06-11	24.63	22.91	24.36	23.02	1447800.0	22.28
2020-06-10	28.44	25.86	28.44	25.9	1693300.0	25.06
2020-06-09	29.25	27.22	28.0	28.62	2346900.0	27.7
2020-06-08	28.81	27.54	28.37	28.39	1510800.0	27.47
2020-06-05	28.07	26.04	26.29	27.78	1986800.0	26.88
2020-06-04	24.89	23.92	24.41	24.87	1139900.0	24.07
2020-06-03	24.93	23.5	23.77	24.41	1338000.0	23.62
2020-06-02	23.71	22.89	23.39	23.15	849300.0	22.4
2020-06-01	23.25	22.27	22.64	23.02	964100.0	22.28
2020-05-29	22.97	22.12	22.55	22.49	1142400.0	21.76
2020-05-28	24.17	22.88	24.17	23.03	656000.0	22.29
2020-05-27	24.04	23.0	23.8	23.97	1113100.0	23.2
2020-05-26	22.87	21.61	21.66	22.7	991200.0	21.97
2020-05-22	22.13	20.84	21.72	20.93	1265600.0	20.26
2020-05-21	21.95	21.21	21.3	21.63	1382800.0	20.93
2020-05-20	21.32	20.62	20.62	21.25	964300.0	20.56
2020-05-19	20.94	20.11	20.8	20.12	794300.0	19.47
2020-05-18	21.2	20.23	20.66	21.05	1385600.0	20.37
2020-05-15	20.02	19.46	19.7	19.67	2289500.0	19.04
2020-05-14	20.12	18.4	18.77	19.98	1156300.0	19.34
2020-05-13	20.49	18.97	20.37	19.34	1410100.0	18.72
2020-05-12	21.93	20.51	21.7	20.54	1103500.0	19.88
2020-05-11	22.1	21.21	21.63	21.75	1341000.0	21.05
2020-05-08	21.98	21.01	21.35	21.93	1132500.0	21.22
2020-05-07	21.64	20.39	20.78	20.51	1017500.0	19.85
2020-05-06	21.23	20.06	20.91	20.42	905800.0	19.76
2020-05-05	21.89	20.51	21.66	20.61	1247900.0	19.95
2020-05-04	21.06	20.34	20.81	20.99	1308400.0	20.31
2020-05-01	22.08	20.92	21.84	21.32	1404800.0	20.63
2020-04-30	22.94	21.84	22.17	22.62	7216200.0	21.89
2020-04-29	23.39	22.26	22.62	22.92	2409200.0	22.18
2020-04-28	22.25	21.28	21.56	21.89	1481200.0	21.18
2020-04-27	21.14	19.76	20.04	20.98	2105900.0	20.3
2020-04-24	20.34	17.75	17.79	19.78	3174900.0	19.14
2020-04-23	18.02	17.33	17.54	17.7	1517800.0	17.13
2020-04-22	18.68	17.33	18.36	17.35	1342000.0	16.79
2020-04-21	18.54	17.7	17.78	17.96	1059100.0	17.38
2020-04-20	19.0	17.65	18.01	18.39	1242100.0	17.8
2020-04-17	19.15	17.85	18.2	18.34	1768400.0	17.75
2020-04-16	17.6	16.73	17.09	17.27	1947400.0	16.71
2020-04-15	17.38	16.59	17.01	17.07	1531600.0	16.52
2020-04-14	18.99	17.61	18.57	18.09	1580100.0	17.51
2020-04-13	19.99	17.92	19.9	18.11	1441700.0	17.53
2020-04-09	20.05	18.5	18.66	19.85	1499300.0	19.21
2020-04-08	18.66	16.96	17.23	18.23	1344800.0	17.38
2020-04-07	17.9	16.61	17.08	16.9	1738300.0	16.11
2020-04-06	17.11	16.18	16.25	16.37	1506800.0	15.61
2020-04-03	16.4	15.17	16.4	15.55	1879900.0	14.83
2020-04-02	16.84	15.96	15.97	16.4	1309800.0	15.64
2020-04-01	16.63	15.49	16.01	16.16	1574800.0	15.41
2020-03-31	17.73	16.17	17.5	16.7	1545400.0	15.92
2020-03-30	17.65	15.52	16.11	17.57	1855400.0	16.75
2020-03-27	17.21	15.81	17.0	16.07	1749800.0	15.32
2020-03-26	17.69	16.28	17.08	17.64	1843500.0	16.82
2020-03-25	18.46	16.54	17.95	16.89	1752500.0	16.1
2020-03-24	18.38	17.33	17.5	17.7	1481800.0	16.88
2020-03-23	18.28	15.21	18.28	16.39	1958000.0	15.63
2020-03-20	22.26	17.86	22.0	18.0	2221600.0	17.16
2020-03-19	23.8	20.63	21.52	22.03	2372600.0	21.0
2020-03-18	23.23	20.92	22.26	21.97	3055100.0	20.95
2020-03-17	23.9	19.85	20.3	23.78	2425800.0	22.67
2020-03-16	20.16	14.2	14.2	19.99	1539300.0	19.06
2020-03-13	21.57	19.32	20.74	21.49	1923100.0	20.49
2020-03-12	21.18	18.54	19.56	19.25	1821300.0	18.35
2020-03-11	22.48	20.61	22.02	21.01	1368400.0	20.03
2020-03-10	22.8	21.22	22.16	22.76	1137000.0	21.7
2020-03-09	22.41	21.2	22.0	21.23	2115000.0	20.24
2020-03-06	24.6	23.47	23.73	23.99	1116800.0	22.87
2020-03-05	25.08	24.09	25.0	24.66	824000.0	23.51
2020-03-04	25.81	25.02	25.69	25.76	941400.0	24.56
2020-03-03	26.74	25.0	26.21	25.39	885700.0	24.21
2020-03-02	26.44	25.07	25.39	26.42	776800.0	25.19
2020-02-28	26.36	24.45	24.65	25.39	2427100.0	24.21
2020-02-27	26.23	24.8	25.15	25.54	1524300.0	24.35
2020-02-26	26.62	25.61	26.38	25.78	577500.0	24.58
2020-02-25	27.17	25.96	26.84	26.18	1057500.0	24.96
2020-02-24	27.0	26.5	26.91	26.77	596500.0	25.52
2020-02-21	28.18	27.79	28.1	27.87	475000.0	26.57
2020-02-20	28.36	27.63	27.71	28.31	404000.0	26.99
2020-02-19	27.97	27.66	27.71	27.82	475300.0	26.52
2020-02-18	28.23	27.26	27.86	27.51	533000.0	26.23

名前	Bank OZK Common Stock
ティッカー	OZK
国	United States
上場年	nan
セクター	Finance

Bank OZK Common Stockのデータ

Bank OZK Common Stockの基本情報

Bank OZK Common Stockの過去1年の値動き