OZK: Bank OZK

As of Tuesday, October 28th, 2025

$ 45.44

-0.59 -1.28%

Open: 46.00
High: 46.14
Low: 45.22
Volume: 927,970
Previous Close on Monday, October 27th, 2025

$ 46.03

+0.29 +0.63%

Open: 46.19
High: 46.19
Low: 45.62
Volume: 1,012,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 46.00 46.14 45.22 45.44 927,970 -0.59 -1.28
2025-10-27 46.19 46.19 45.62 46.03 1,012,468 +0.29 +0.63
2025-10-24 45.65 46.03 45.40 45.74 1,048,408 +0.67 +1.49
2025-10-23 45.50 45.65 44.71 45.07 1,213,727 -0.42 -0.91
2025-10-22 45.76 46.18 45.27 45.49 2,081,430 -0.02 -0.03
2025-10-21 45.78 46.46 45.46 45.50 1,844,458 -0.70 -1.52
2025-10-20 46.01 46.54 45.69 46.20 1,732,318 +0.24 +0.52
2025-10-17 45.13 46.13 44.06 45.96 3,465,223 -1.06 -2.25
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 46.19
On 2025-10-27		 44.71
On 2025-10-23		 -0.06 -0.13 46.18
On 2025-10-22		 44.71
On 2025-10-23		 -3.18 45.55
10D 51.70
On 2025-10-15		 44.06
On 2025-10-17		 -5.87 -11.44 51.70
On 2025-10-15		 44.06
On 2025-10-17		 -14.78 46.29
20D 52.68
On 2025-10-06		 44.06
On 2025-10-17		 -5.54 -10.87 52.68
On 2025-10-06		 44.06
On 2025-10-17		 -16.36 48.66
WTD 46.19
On 2025-10-27		 45.22
On 2025-10-28		 -0.30 -0.66 46.19
On 2025-10-27		 45.22
On 2025-10-28		 -2.10 45.74
MTD 52.68
On 2025-10-06		 44.06
On 2025-10-17		 -5.54 -10.87 52.68
On 2025-10-06		 44.06
On 2025-10-17		 -16.36 48.66
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
NOG

Northern Oil and Gas Inc.

21.67 -0.40 -1.81 1,530,998
ROST

Ross Stores Inc.

160.70 -0.03 -0.02 1,534,071
PEP

Pepsico Inc.

150.12 -2.51 -1.64 5,595,731
WK

Workiva Inc.

88.97 +0.45 +0.51 672,122
OZK

Bank OZK

45.44 -0.59 -1.28 927,970