Bank OZKOZKAPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $16.66 | $16.75 | $16.60 | $16.65 | 40,600 |
| 1/8/2026 | $16.64 | $16.81 | $16.55 | $16.66 | 18,800 |
| 1/7/2026 | $16.57 | $16.77 | $16.55 | $16.70 | 21,634 |
| 1/6/2026 | $16.64 | $16.72 | $16.60 | $16.64 | 18,500 |
| 1/5/2026 | $16.84 | $16.87 | $16.74 | $16.75 | 26,443 |
| 1/2/2026 | $16.52 | $16.76 | $16.52 | $16.71 | 21,436 |
| 12/31/2025 | $16.63 | $16.72 | $16.52 | $16.52 | 97,800 |
| 12/30/2025 | $16.80 | $16.84 | $16.61 | $16.79 | 74,118 |
| 12/29/2025 | $16.45 | $16.56 | $16.40 | $16.55 | 77,511 |
| 12/26/2025 | $16.27 | $16.40 | $16.15 | $16.38 | 46,613 |
| 12/24/2025 | $16.10 | $16.31 | $16.05 | $16.27 | 35,716 |
| 12/23/2025 | $16.22 | $16.32 | $15.92 | $15.95 | 90,300 |
| 12/22/2025 | $16.36 | $16.44 | $16.23 | $16.27 | 57,700 |
| 12/19/2025 | $16.32 | $16.48 | $16.30 | $16.41 | 28,326 |
| 12/18/2025 | $16.40 | $16.62 | $16.27 | $16.27 | 56,140 |
| 12/17/2025 | $16.46 | $16.55 | $16.35 | $16.37 | 31,300 |
| 12/16/2025 | $16.34 | $16.48 | $16.34 | $16.47 | 27,700 |
| 12/15/2025 | $16.47 | $16.49 | $16.26 | $16.39 | 42,644 |
| 12/12/2025 | $16.44 | $16.70 | $16.33 | $16.34 | 26,900 |
| 12/11/2025 | $16.36 | $16.52 | $16.32 | $16.42 | 39,300 |
| 12/10/2025 | $16.30 | $16.43 | $16.27 | $16.32 | 50,400 |
| 12/9/2025 | $16.50 | $16.50 | $16.32 | $16.32 | 33,734 |
| 12/8/2025 | $16.49 | $16.50 | $16.29 | $16.35 | 46,325 |
| 12/5/2025 | $16.44 | $16.54 | $16.44 | $16.48 | 15,300 |
| 12/4/2025 | $16.65 | $16.65 | $16.50 | $16.56 | 12,200 |
| 12/3/2025 | $16.47 | $16.61 | $16.40 | $16.51 | 21,500 |
| 12/2/2025 | $16.48 | $16.64 | $16.48 | $16.55 | 8,000 |
| 12/1/2025 | $16.37 | $16.56 | $16.37 | $16.51 | 20,145 |
| 11/28/2025 | $16.49 | $16.65 | $16.27 | $16.37 | 43,900 |
| 11/26/2025 | $16.40 | $16.60 | $16.40 | $16.56 | 17,200 |
| 11/25/2025 | $16.41 | $16.71 | $16.32 | $16.50 | 22,405 |
| 11/24/2025 | $16.37 | $16.60 | $16.33 | $16.33 | 52,900 |
| 11/21/2025 | $16.40 | $16.50 | $16.31 | $16.31 | 36,900 |
| 11/20/2025 | $16.58 | $16.70 | $16.34 | $16.34 | 35,900 |
| 11/19/2025 | $16.51 | $16.67 | $16.45 | $16.45 | 25,300 |
| 11/18/2025 | $16.46 | $16.66 | $16.46 | $16.55 | 15,300 |
| 11/17/2025 | $16.80 | $16.82 | $16.51 | $16.60 | 24,500 |
| 11/14/2025 | $16.64 | $16.91 | $16.41 | $16.58 | 25,008 |
| 11/13/2025 | $16.61 | $16.73 | $16.50 | $16.52 | 27,400 |
| 11/12/2025 | $16.76 | $16.84 | $16.60 | $16.61 | 12,000 |
| 11/11/2025 | $16.76 | $16.90 | $16.63 | $16.79 | 15,424 |
| 11/10/2025 | $16.84 | $16.94 | $16.75 | $16.78 | 14,800 |
| 11/7/2025 | $16.74 | $16.84 | $16.67 | $16.79 | 22,700 |
| 11/6/2025 | $16.90 | $16.93 | $16.64 | $16.70 | 20,700 |
| 11/5/2025 | $16.86 | $17.06 | $16.55 | $16.90 | 62,521 |
| 11/4/2025 | $16.77 | $16.93 | $16.72 | $16.84 | 15,134 |
| 11/3/2025 | $17.02 | $17.02 | $16.81 | $16.87 | 11,700 |
| 10/31/2025 | $17.26 | $17.28 | $17.02 | $17.18 | 15,600 |
| 10/30/2025 | $17.29 | $17.35 | $17.16 | $17.25 | 9,700 |
| 10/29/2025 | $17.29 | $17.42 | $17.29 | $17.30 | 9,746 |
| 10/28/2025 | $17.40 | $17.57 | $17.24 | $17.29 | 34,100 |
| 10/27/2025 | $17.40 | $17.50 | $17.40 | $17.49 | 17,800 |
| 10/24/2025 | $17.50 | $17.50 | $17.36 | $17.48 | 8,240 |
| 10/23/2025 | $17.25 | $17.46 | $17.25 | $17.35 | 12,600 |
| 10/22/2025 | $17.44 | $17.49 | $17.25 | $17.37 | 22,600 |
| 10/21/2025 | $17.25 | $17.44 | $17.20 | $17.44 | 10,032 |
| 10/20/2025 | $17.15 | $17.31 | $17.14 | $17.21 | 21,629 |
| 10/17/2025 | $17.32 | $17.39 | $17.14 | $17.15 | 17,500 |
| 10/16/2025 | $17.57 | $17.59 | $17.18 | $17.25 | 24,235 |
| 10/15/2025 | $17.50 | $17.65 | $17.49 | $17.55 | 19,621 |
| 10/14/2025 | $17.28 | $17.47 | $17.28 | $17.42 | 15,000 |