Bank OZK (OZK)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

41.39

-0.72

(-1.71%)

Al cierre: 04:00PM EDT

41.39

0.00

(0.00%)

Fuera de horario:

05:02PM EDT

Periodo de tiempo:

08 oct 2023 - 08 oct 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 oct 2024	42.11	42.29	41.37	41.39	41.39	757,741
07 oct 2024	42.25	42.48	41.68	42.11	42.11	745,300
04 oct 2024	42.62	43.09	42.15	42.25	42.25	1,214,400
03 oct 2024	41.28	41.98	40.90	41.97	41.97	734,900
02 oct 2024	41.59	42.35	41.26	41.49	41.49	726,900
01 oct 2024	42.58	42.61	41.04	41.67	41.67	1,216,000
30 sept 2024	42.00	43.26	41.76	42.99	42.99	880,800
27 sept 2024	42.07	42.36	41.58	42.03	42.03	1,031,800
26 sept 2024	41.27	41.92	40.75	41.72	41.72	1,293,900
25 sept 2024	41.89	41.89	40.61	40.66	40.66	1,262,800
24 sept 2024	42.31	42.64	41.54	41.73	41.73	1,003,300
23 sept 2024	42.87	43.14	42.07	42.28	42.28	1,035,400
20 sept 2024	43.57	43.57	42.73	42.76	42.76	2,088,700
19 sept 2024	43.55	44.19	42.98	43.97	43.97	1,547,200
18 sept 2024	42.29	43.77	41.64	42.61	42.61	1,476,600
17 sept 2024	42.00	42.70	41.75	42.12	42.12	1,124,800
16 sept 2024	41.65	42.27	41.29	42.04	42.04	1,112,100
13 sept 2024	40.36	41.58	40.36	41.57	41.57	1,596,500
12 sept 2024	39.75	40.10	39.26	39.95	39.95	878,600
11 sept 2024	39.70	39.79	38.58	39.66	39.66	977,600
10 sept 2024	40.11	40.19	38.80	40.17	40.17	1,229,400
09 sept 2024	39.98	40.32	39.64	40.05	40.05	1,138,400
06 sept 2024	41.08	41.39	39.83	39.92	39.92	1,095,900
05 sept 2024	42.18	42.23	40.91	40.98	40.98	882,000
04 sept 2024	42.44	42.86	41.53	41.76	41.76	891,300
03 sept 2024	42.92	43.50	42.44	42.61	42.61	864,000
30 ago 2024	43.54	43.65	42.79	43.35	43.35	552,200
29 ago 2024	43.61	43.72	42.97	43.25	43.25	817,500
28 ago 2024	42.43	43.37	42.43	43.30	43.30	770,900
27 ago 2024	42.68	42.88	42.19	42.73	42.73	1,278,700
26 ago 2024	44.08	44.16	42.94	42.98	42.98	1,062,800
23 ago 2024	42.00	44.23	41.97	43.51	43.51	1,181,200
22 ago 2024	41.59	42.25	41.50	41.60	41.60	592,000
21 ago 2024	41.46	41.77	40.86	41.75	41.75	600,200
20 ago 2024	42.02	42.02	41.06	41.13	41.13	810,200
19 ago 2024	42.02	42.19	41.65	42.09	42.09	1,077,000
16 ago 2024	41.14	42.21	41.14	41.99	41.99	1,191,000
15 ago 2024	40.82	41.58	40.72	41.32	41.32	1,419,500
14 ago 2024	40.79	40.87	40.17	40.31	40.31	831,200
13 ago 2024	40.39	40.78	39.75	40.63	40.63	779,200
12 ago 2024	41.38	41.66	39.88	39.97	39.97	1,812,300
09 ago 2024	41.20	41.28	40.68	40.88	40.88	1,431,900
08 ago 2024	41.42	41.64	40.87	41.33	41.33	848,700
07 ago 2024	41.90	42.00	40.50	40.67	40.67	1,075,400
06 ago 2024	41.32	41.99	40.85	40.98	40.98	1,552,500
05 ago 2024	40.65	42.23	40.20	41.20	41.20	1,599,700
02 ago 2024	43.20	43.48	42.19	43.14	43.14	961,300
01 ago 2024	46.77	47.16	44.56	44.79	44.79	1,149,700
31 jul 2024	47.00	47.65	46.62	46.89	46.89	1,360,300
30 jul 2024	46.36	47.14	46.10	47.08	47.08	966,700
29 jul 2024	47.06	47.16	46.03	46.12	46.12	828,600
26 jul 2024	46.35	46.90	46.33	46.76	46.76	993,100
25 jul 2024	45.10	46.80	45.10	46.05	46.05	1,924,700
24 jul 2024	46.19	46.76	45.34	45.38	45.38	1,779,400
23 jul 2024	44.92	46.59	44.21	46.39	46.39	1,860,100
22 jul 2024	44.96	45.96	44.41	45.61	45.61	1,426,400
19 jul 2024	44.59	45.53	44.50	45.33	45.33	1,956,300
18 jul 2024	46.00	47.06	44.58	45.05	45.05	3,238,900
17 jul 2024	45.60	47.14	45.60	46.92	46.92	2,138,500
16 jul 2024	44.51	46.62	44.51	46.52	46.52	1,971,400
15 jul 2024	43.65	44.54	43.30	44.40	44.40	1,549,400
12 jul 2024	43.35	43.46	42.80	42.84	42.84	1,583,200
12 jul 2024	0.4 Dividendo
11 jul 2024	42.48	43.83	42.38	43.76	43.36	1,930,600
10 jul 2024	41.24	41.88	40.99	41.75	41.37	966,200
09 jul 2024	40.07	41.09	39.76	41.07	40.69	927,200
08 jul 2024	40.24	40.51	39.99	40.07	39.70	1,294,200
05 jul 2024	40.57	40.57	39.58	39.84	39.48	1,535,000
03 jul 2024	41.38	41.45	40.63	40.66	40.29	1,014,600
02 jul 2024	40.82	41.41	40.80	41.25	40.87	1,585,200
01 jul 2024	40.90	41.39	40.33	40.79	40.42	1,952,200
28 jun 2024	40.33	41.34	40.14	41.00	40.63	2,502,000
27 jun 2024	39.10	39.94	38.61	39.90	39.54	1,350,400
26 jun 2024	38.41	39.22	38.41	39.17	38.81	1,465,900
25 jun 2024	39.23	39.40	38.61	38.63	38.28	1,273,300
24 jun 2024	38.91	40.00	38.75	39.38	39.02	1,439,800
21 jun 2024	39.04	39.04	38.36	38.76	38.41	2,448,600
20 jun 2024	38.88	39.27	38.64	39.01	38.65	1,061,100
18 jun 2024	38.52	39.62	38.40	39.02	38.66	1,636,100
17 jun 2024	37.78	38.56	37.43	38.49	38.14	1,335,600
14 jun 2024	38.24	38.53	37.58	37.85	37.50	1,274,700
13 jun 2024	38.58	38.80	37.77	38.41	38.06	1,190,000
12 jun 2024	39.25	39.55	38.15	38.61	38.26	1,775,700
11 jun 2024	37.88	38.17	37.50	38.09	37.74	1,299,700
10 jun 2024	38.00	38.32	37.66	38.30	37.95	1,826,600
07 jun 2024	38.50	38.81	38.15	38.31	37.96	1,609,700
06 jun 2024	38.59	39.02	38.52	39.01	38.65	2,144,200
05 jun 2024	39.80	39.80	38.73	38.83	38.48	1,537,000
04 jun 2024	40.04	40.45	39.27	39.41	39.05	1,803,600
03 jun 2024	42.22	42.32	40.48	40.57	40.20	1,563,100
31 may 2024	41.49	41.98	40.90	41.88	41.50	2,180,400
30 may 2024	40.17	42.16	40.10	41.29	40.91	3,680,900
29 may 2024	41.27	41.63	38.39	39.60	39.24	6,962,400
28 may 2024	46.52	46.72	45.94	46.19	45.77	519,500
24 may 2024	46.75	46.85	46.04	46.50	46.07	689,600
23 may 2024	48.34	48.38	46.37	46.40	45.98	990,600
22 may 2024	48.15	48.56	47.85	48.01	47.57	637,900
21 may 2024	47.88	48.73	47.88	48.33	47.89	605,100
20 may 2024	48.43	48.51	47.92	47.98	47.54	791,200
17 may 2024	48.02	48.62	47.79	48.50	48.06	585,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,751.13+55.19(+0.97%)

Dow Jones42,080.37+126.13(+0.30%)

Nasdaq18,182.92+259.01(+1.45%)

Russell 20002,194.98+1.89(+0.09%)

Petróleo73.90-3.24(-4.20%)

Oro2,640.60-25.40(-0.95%)

Bank OZK (OZK)

S&P 500
5,751.13
+55.19(+0.97%)

Dow Jones
42,080.37
+126.13(+0.30%)

Nasdaq
18,182.92
+259.01(+1.45%)

Russell 2000
2,194.98
+1.89(+0.09%)

Petróleo
73.90
-3.24(-4.20%)

Oro
2,640.60
-25.40(-0.95%)