OZK: Bank OZK

As of Friday, December 12th, 2025

$ 48.70

-0.10 -0.20%

Open: 48.99
High: 49.13
Low: 48.24
Volume: 900,888
Previous Close on Thursday, December 11th, 2025

$ 48.80

+0.32 +0.66%

Open: 48.45
High: 49.28
Low: 48.44
Volume: 754,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 48.99 49.13 48.24 48.70 900,888 -0.10 -0.20
2025-12-11 48.45 49.28 48.44 48.80 754,102 +0.32 +0.66
2025-12-10 46.63 48.75 46.47 48.48 1,048,073 +1.85 +3.97
2025-12-09 46.75 47.56 46.56 46.63 754,277 -0.12 -0.26
2025-12-08 47.20 47.69 46.71 46.75 839,871 -0.51 -1.08
2025-12-05 46.69 47.41 46.60 47.26 815,537 +0.33 +0.70
2025-12-04 46.45 46.95 46.19 46.93 1,352,142 +0.28 +0.60
2025-12-03 46.11 46.87 46.01 46.65 1,405,326 +0.66 +1.44
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 49.28
On 2025-12-11		 46.47
On 2025-12-10		 1.44 3.05 47.69
On 2025-12-08		 46.56
On 2025-12-09		 -2.37 47.87
10D 49.28
On 2025-12-11		 45.60
On 2025-12-01		 2.68 5.82 47.69
On 2025-12-08		 46.56
On 2025-12-09		 -2.37 47.26
20D 49.28
On 2025-12-11		 42.37
On 2025-11-18		 4.72 10.73 44.28
On 2025-11-14		 42.37
On 2025-11-18		 -4.31 45.85
WTD 49.28
On 2025-12-11		 46.47
On 2025-12-10		 1.44 3.05 47.69
On 2025-12-08		 46.56
On 2025-12-09		 -2.37 47.87
MTD 49.28
On 2025-12-11		 45.60
On 2025-12-01		 2.68 5.82 47.69
On 2025-12-08		 46.56
On 2025-12-09		 -2.37 47.26
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
NOG

Northern Oil and Gas Inc.

22.61 -0.72 -3.09 2,558,484
ROST

Ross Stores Inc.

182.09 -1.06 -0.58 2,490,583
PEP

Pepsico Inc.

150.65 +1.61 +1.08 7,497,243
WK

Workiva Inc.

87.33 +1.55 +1.81 649,627
OZK

Bank OZK

48.70 -0.10 -0.20 900,888