IntrinsicIntrinsic
← Scroll for more →

Price Chart — OZK

DateOpenHighLowCloseVolume
11/4/202652.2852.8951.1751.791,492,469
11/3/202651.8351.8951.0351.081,416,999
11/2/202650.9852.2050.6751.961,591,768
10/30/202651.5951.6450.4750.651,283,033
10/29/202650.9551.4450.6351.311,242,280
10/28/202650.9451.0050.1450.511,402,300
10/27/202650.6650.8550.1450.771,259,232
10/26/202650.7351.2150.0150.361,822,404
10/23/202649.4250.9749.4250.612,161,409
10/22/202647.8350.1147.8349.673,624,694
10/21/202646.4248.1446.4248.093,309,458
10/20/202645.3946.5845.3446.162,113,188
10/19/202646.1246.2345.0945.191,838,953
10/16/202646.0246.7945.8146.121,506,681
10/15/202645.3746.0345.0245.842,259,502
10/14/202644.5944.9844.3744.931,585,550
10/13/202645.3145.4044.6945.081,523,758
10/12/202644.6545.6044.4845.322,189,516
10/9/202644.6844.7844.3144.411,504,879
10/8/202643.4144.9943.3644.862,373,233
10/7/202644.3844.4643.3043.563,652,526
10/6/202646.7246.9044.1944.584,393,695
10/5/202646.5846.9046.3546.591,267,126
10/2/202646.8647.2046.4946.701,056,711
10/1/202645.9046.4245.0946.341,226,214
9/30/202646.2046.6545.7545.961,171,487
9/29/202646.6146.9145.8846.201,196,605
9/28/202646.8046.8746.3046.611,459,862
9/25/202646.6047.0546.4846.891,106,143
9/24/202646.2846.6745.9846.601,273,654
9/23/202647.0047.1946.0546.091,251,031
9/22/202647.8848.0847.0047.021,147,879
9/21/202647.9948.4047.7347.75883,000
9/18/202647.7147.9247.4147.882,265,400
9/17/202648.4348.7447.8047.841,314,324
9/16/202648.9649.1347.3647.991,412,906
9/15/202649.0649.5749.0649.16764,880
9/14/202649.0549.5248.9949.12957,950
9/11/202649.0249.2548.4149.09731,834
9/10/202648.7248.8248.1748.77979,987
9/9/202649.0049.4148.5348.69979,435
9/8/202650.0750.1749.2349.26849,836
9/4/202649.8450.5249.2950.43841,942
9/3/202649.5750.3249.5750.171,097,853
9/2/202648.3849.7348.3449.321,237,865
9/1/202649.0249.2948.2348.381,060,471
8/31/202649.3849.4848.8849.081,264,195
8/28/202649.5049.8249.2749.40937,879
8/27/202649.1749.5148.8449.44793,739
8/26/202649.2549.6749.0849.47819,275
8/25/202649.4149.4149.0149.20751,013
8/24/202649.4350.0849.2149.34771,716
8/21/202649.7449.8348.8749.421,067,142
8/20/202649.3949.5849.1349.281,013,884
8/19/202650.6551.0949.3449.481,445,029
8/18/202651.3051.4450.7150.741,102,112
8/17/202652.0152.1050.7751.111,275,223
8/14/202652.2952.8052.0852.49960,882
8/13/202652.4252.7752.2052.24957,706
8/12/202652.0452.2251.6652.14603,123
8/11/202651.6052.0951.4751.87785,342
8/10/202650.9751.6150.7551.59767,907
8/7/202651.3051.7850.9151.41691,674
8/6/202651.9052.0451.5651.59949,118
8/5/202652.4452.5551.5951.60776,776
8/4/202651.5452.5051.4052.22955,669
8/3/202651.6551.9951.2651.74818,671
7/31/202651.3751.3750.6251.30989,996
7/30/202651.8551.8950.9850.991,011,808
7/29/202651.4552.0050.9451.551,584,572
7/28/202650.3851.5150.3851.501,039,924
7/27/202651.0751.1350.3850.381,113,468
7/24/202650.1650.7549.9650.331,073,747
7/23/202650.1450.3149.4950.121,952,477
7/22/202651.1451.9649.7650.972,280,669
7/21/202651.4351.4550.6350.781,758,458
7/20/202652.0152.2551.2851.431,035,913
7/17/202652.9153.0951.8052.011,382,244
7/16/202651.3253.1851.3253.091,408,855
7/15/202650.7851.7750.7451.301,337,766
7/14/202650.5951.1850.3650.781,230,570
7/13/202650.4850.7450.1050.581,332,770
7/10/202650.3650.8050.1550.67809,746
7/9/202649.7150.6049.5550.171,200,434
7/8/202649.7649.7648.8649.371,963,150
7/7/202649.7250.3049.5049.971,232,350
7/6/202649.5349.8849.1149.651,583,375
7/2/202653.2353.2949.6749.842,645,892
7/1/202651.9253.3951.6552.851,558,190
6/30/202651.8652.2951.5652.091,287,894