NASDAQ
OZK
Bank OZK
$47.22
−1.30−2.68%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on OZK
Bank OZK is down 2.68% to $47.22 on 1.23× average volume.
- Sitting 53% of the way between 52W low $39.82 and high $53.66
- Volume tracking at 1.23× the 20-day average — roughly in line with recent sessions
- Opened down 1.05% from the prior close of $48.52
Range: $45.97 – 47.23Change: +2.32%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $46.15 | 13.3K |
| Apr 21, 1:40 PM | $46.02 | 13.2K |
| Apr 21, 1:45 PM | $45.97 | 10.1K |
| Apr 21, 1:50 PM | $46.10 | 19.7K |
| Apr 21, 1:55 PM | $46.24 | 12.1K |
| Apr 21, 2:00 PM | $46.21 | 19.9K |
| Apr 21, 2:05 PM | $46.19 | 15.1K |
| Apr 21, 2:10 PM | $46.26 | 14.8K |
| Apr 21, 2:15 PM | $46.20 | 21.7K |
| Apr 21, 2:20 PM | $46.24 | 17.6K |
| Apr 21, 2:25 PM | $46.33 | 18.0K |
| Apr 21, 2:30 PM | $46.24 | 14.5K |
| Apr 21, 2:35 PM | $46.33 | 21.4K |
| Apr 21, 2:40 PM | $46.50 | 9.0K |
| Apr 21, 2:45 PM | $46.62 | 9.7K |
| Apr 21, 2:50 PM | $46.65 | 18.9K |
| Apr 21, 2:55 PM | $46.77 | 15.9K |
| Apr 21, 3:00 PM | $46.93 | 12.7K |
| Apr 21, 3:05 PM | $46.75 | 10.9K |
| Apr 21, 3:10 PM | $46.60 | 11.4K |
| Apr 21, 3:15 PM | $46.54 | 17.1K |
| Apr 21, 3:20 PM | $46.62 | 10.6K |
| Apr 21, 3:25 PM | $46.65 | 9.9K |
| Apr 21, 3:30 PM | $46.63 | 14.6K |
| Apr 21, 3:35 PM | $46.59 | 14.9K |
| Apr 21, 3:40 PM | $46.77 | 9.2K |
| Apr 21, 3:45 PM | $46.68 | 17.8K |
| Apr 21, 3:50 PM | $46.57 | 15.5K |
| Apr 21, 3:55 PM | $46.41 | 19.6K |
| Apr 21, 4:00 PM | $46.45 | 15.9K |
| Apr 21, 4:05 PM | $46.62 | 19.0K |
| Apr 21, 4:10 PM | $46.61 | 17.7K |
| Apr 21, 4:15 PM | $46.44 | 14.4K |
| Apr 21, 4:20 PM | $46.36 | 22.3K |
| Apr 21, 4:25 PM | $46.45 | 22.0K |
| Apr 21, 4:30 PM | $46.43 | 11.1K |
| Apr 21, 4:35 PM | $46.59 | 16.2K |
| Apr 21, 4:40 PM | $46.76 | 16.1K |
| Apr 21, 4:45 PM | $46.81 | 20.8K |
| Apr 21, 4:50 PM | $46.84 | 21.4K |
| Apr 21, 4:55 PM | $46.83 | 19.0K |
| Apr 21, 5:00 PM | $46.99 | 21.2K |
| Apr 21, 5:05 PM | $46.96 | 15.1K |
| Apr 21, 5:10 PM | $46.89 | 14.7K |
| Apr 21, 5:15 PM | $47.06 | 10.3K |
| Apr 21, 5:20 PM | $47.23 | 21.2K |
| Apr 21, 5:25 PM | $47.08 | 18.9K |
| Apr 21, 5:30 PM | $46.92 | 14.6K |
| Apr 21, 5:35 PM | $47.07 | 20.2K |
| Apr 21, 5:40 PM | $47.03 | 9.2K |
| Apr 21, 5:45 PM | $46.93 | 10.2K |
| Apr 21, 5:50 PM | $47.11 | 11.8K |
| Apr 21, 5:55 PM | $47.09 | 18.3K |
| Apr 21, 6:00 PM | $46.97 | 12.2K |
| Apr 21, 6:05 PM | $46.80 | 10.5K |
| Apr 21, 6:10 PM | $46.74 | 14.2K |
| Apr 21, 6:15 PM | $46.80 | 18.0K |
| Apr 21, 6:20 PM | $46.92 | 17.5K |
| Apr 21, 6:25 PM | $46.94 | 9.2K |
| Apr 21, 6:30 PM | $46.95 | 9.3K |
| Apr 21, 6:35 PM | $46.93 | 8.1K |
| Apr 21, 6:40 PM | $46.94 | 21.6K |
| Apr 21, 6:45 PM | $47.08 | 9.0K |
| Apr 21, 6:50 PM | $47.01 | 10.1K |
| Apr 21, 6:55 PM | $46.96 | 16.9K |
| Apr 21, 7:00 PM | $46.80 | 18.3K |
| Apr 21, 7:05 PM | $46.79 | 20.9K |
| Apr 21, 7:10 PM | $46.73 | 15.8K |
| Apr 21, 7:15 PM | $46.84 | 12.0K |
| Apr 21, 7:20 PM | $46.93 | 17.7K |
| Apr 21, 7:25 PM | $46.96 | 11.7K |
| Apr 21, 7:30 PM | $47.09 | 20.8K |
| Apr 21, 7:35 PM | $47.07 | 8.9K |
| Apr 21, 7:40 PM | $47.18 | 14.4K |
| Apr 21, 7:45 PM | $47.20 | 9.8K |
| Apr 21, 7:50 PM | $47.15 | 14.1K |
| Apr 21, 7:55 PM | $47.15 | 19.3K |
| Apr 21, 8:00 PM | $47.22 | 9.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $48.52
- Open
- $48.01
- Day's Range
- $46.60 – 48.15
- 52-Week Range
- $39.82 – 53.66
- Volume
- 1.4M
- Avg Volume (20d)
- 1.1M
- Market Cap
- $5.00B
- Exchange
- NASDAQ
Signals firing on OZK
Live conditions Atoic's detectors match against the tape right now.
Gap Down-1.05% gap at open
Open below prior day's low.
Atoic coverage
No articles yet mentioning OZK. We publish when a signal fires — check back.