XNAS
Datos históricos de Bank OZK
Bank OZK · OZK
$44.43
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 17:42:30 UTC
- Variación en el periodo
- −9.05%
- Máximo
- US$53.39
- 1 de julio de 2026
- Mínimo
- US$42.37
- 18 de noviembre de 2025
- Volumen medio diario
- 1.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 44.68 | 44.78 | 44.32 | 44.41 | −1.00% | 1.5 M |
| 8 oct 2026 | 43.41 | 44.99 | 43.36 | 44.86 | +2.98% | 2.37 M |
| 7 oct 2026 | 44.38 | 44.46 | 43.30 | 43.56 | −2.29% | 3.65 M |
| 6 oct 2026 | 46.72 | 46.90 | 44.19 | 44.58 | −4.31% | 4.39 M |
| 5 oct 2026 | 46.58 | 46.90 | 46.35 | 46.59 | −0.25% | 1.27 M |
| 2 oct 2026 | 46.86 | 47.21 | 46.50 | 46.71 | +0.79% | 1.06 M |
| 1 oct 2026 | 45.90 | 46.43 | 45.10 | 46.34 | +0.83% | 1.23 M |
| 30 sep 2026 | 46.20 | 46.65 | 45.75 | 45.96 | −0.52% | 1.17 M |
| 29 sep 2026 | 46.61 | 46.91 | 45.88 | 46.20 | −0.88% | 1.2 M |
| 28 sep 2026 | 46.80 | 46.87 | 46.30 | 46.61 | −0.60% | 1.46 M |
| 25 sep 2026 | 46.60 | 47.05 | 46.48 | 46.89 | +0.62% | 1.11 M |
| 24 sep 2026 | 46.28 | 46.67 | 45.99 | 46.60 | +1.11% | 1.27 M |
| 23 sep 2026 | 47.00 | 47.19 | 46.06 | 46.09 | −1.98% | 1.25 M |
| 22 sep 2026 | 47.88 | 48.08 | 47.00 | 47.02 | −1.53% | 1.15 M |
| 21 sep 2026 | 47.99 | 48.40 | 47.73 | 47.75 | −0.27% | 883,000.267 |
| 18 sep 2026 | 47.71 | 47.92 | 47.41 | 47.88 | +0.08% | 2.27 M |
| 17 sep 2026 | 48.43 | 48.75 | 47.81 | 47.84 | −0.31% | 1.31 M |
| 16 sep 2026 | 48.96 | 49.13 | 47.36 | 47.99 | −2.38% | 1.41 M |
| 15 sep 2026 | 49.06 | 49.57 | 49.06 | 49.16 | +0.08% | 764,879.711 |
| 14 sep 2026 | 49.05 | 49.53 | 48.99 | 49.12 | +0.06% | 957,950.173 |
| 11 sep 2026 | 49.02 | 49.25 | 48.41 | 49.09 | +0.66% | 731,834.314 |
| 10 sep 2026 | 48.72 | 48.82 | 48.17 | 48.77 | +0.16% | 979,986.583 |
| 9 sep 2026 | 49.00 | 49.41 | 48.53 | 48.69 | −1.16% | 979,434.851 |
| 8 sep 2026 | 50.07 | 50.18 | 49.24 | 49.26 | −2.32% | 849,835.824 |
| 4 sep 2026 | 49.84 | 50.52 | 49.29 | 50.43 | +0.52% | 841,942.31 |
| 3 sep 2026 | 49.57 | 50.32 | 49.57 | 50.17 | +1.72% | 1.1 M |
| 2 sep 2026 | 48.38 | 49.73 | 48.35 | 49.32 | +1.94% | 1.24 M |
| 1 sep 2026 | 49.02 | 49.29 | 48.24 | 48.38 | −1.43% | 1.06 M |
| 31 ago 2026 | 49.38 | 49.48 | 48.88 | 49.08 | −0.65% | 1.26 M |
| 28 ago 2026 | 49.50 | 49.82 | 49.27 | 49.40 | −0.08% | 937,879.065 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.