OZK: Bank OZK

As of Tuesday, April 29th, 2025

$ 42.94

-0.11 -0.26%

Open: 43.07
High: 43.29
Low: 42.52
Volume: 1,492,602
Previous Close on Monday, April 28th, 2025

$ 43.05

+0.33 +0.77%

Open: 42.79
High: 43.30
Low: 42.46
Volume: 967,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 43.07 43.29 42.52 42.94 1,492,602 -0.11 -0.26
2025-04-28 42.79 43.30 42.46 43.05 967,054 +0.33 +0.77
2025-04-25 42.56 43.00 42.31 42.72 811,608 +0.09 +0.21
2025-04-24 41.77 42.84 41.50 42.63 926,470 +0.69 +1.65
2025-04-23 42.48 43.87 41.63 41.94 1,355,696 +0.56 +1.35
2025-04-22 40.68 41.56 40.46 41.38 1,148,014 +1.13 +2.81
2025-04-21 41.22 41.36 39.82 40.25 2,211,596 -1.38 -3.31
2025-04-17 40.12 41.89 39.90 41.63 2,705,623 +2.29 +5.82
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 43.87
On 2025-04-23		 41.50
On 2025-04-24		 1.56 3.77 43.87
On 2025-04-23		 41.50
On 2025-04-24		 -5.41 42.66
10D 43.87
On 2025-04-23		 38.47
On 2025-04-15		 4.56 11.88 43.87
On 2025-04-23		 41.50
On 2025-04-24		 -5.41 41.51
20D 43.87
On 2025-04-23		 35.71
On 2025-04-09		 -0.51 -1.17 43.75
On 2025-04-02		 35.71
On 2025-04-09		 -18.38 40.47
WTD 43.30
On 2025-04-28		 42.46
On 2025-04-28		 0.22 0.51 43.30
On 2025-04-28		 42.52
On 2025-04-29		 -1.80 43.00
MTD 43.87
On 2025-04-23		 35.71
On 2025-04-09		 -0.51 -1.17 43.75
On 2025-04-02		 35.71
On 2025-04-09		 -18.38 40.47
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ROST

Ross Stores Inc.

140.78 +1.41 +1.01 2,165,901
WK

Workiva Inc.

74.36 +0.92 +1.25 544,785
OZK

Bank OZK

42.94 -0.11 -0.26 1,492,602