Bank OZK (BMV:OZK)
Mexico · Delayed Price · Currency is MXN 859.00
-64.00 (-6.93%)
At close: Aug 4, 2025
Bank OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 907.93 | 907.93 | 859.00 | 859.00 | 850.70 | -6.93% | 635 |
| Nov 13, 2024 | 923.00 | 923.00 | 923.00 | 923.00 | 888.86 | 6.21% | 7 |
| Nov 8, 2024 | 938.60 | 938.60 | 869.00 | 869.00 | 836.86 | 16.32% | 765 |
| Jul 2, 2024 | 747.10 | 747.10 | 747.10 | 747.10 | 704.96 | 4.97% | 655 |
| Jun 20, 2024 | 711.70 | 711.70 | 711.70 | 711.70 | 671.55 | -10.58% | 1,725 |
| May 3, 2024 | 795.90 | 795.90 | 795.90 | 795.90 | 751.01 | 20.28% | 305 |
| Sep 15, 2023 | 661.69 | 661.69 | 661.69 | 661.69 | 606.15 | -23.78% | 8 |
| Feb 17, 2023 | 868.15 | 868.15 | 868.15 | 868.15 | 783.97 | 13.86% | 790 |
| Jun 28, 2022 | 762.48 | 762.48 | 762.48 | 762.48 | 670.94 | -1.77% | 6,030 |
| May 25, 2022 | 776.25 | 776.25 | 776.25 | 776.25 | 683.06 | -6.80% | 4,660 |
| Apr 4, 2022 | 832.89 | 832.89 | 832.89 | 832.89 | 727.49 | -12.63% | 1,330 |
| Feb 28, 2022 | 953.25 | 953.25 | 953.25 | 953.25 | 832.61 | -2.77% | 770 |
| Feb 2, 2022 | 980.43 | 980.43 | 980.43 | 980.43 | 856.35 | 1.02% | 700 |
| Jan 27, 2022 | 970.50 | 970.50 | 970.50 | 970.50 | 847.68 | -3.14% | 1,655 |
| Jan 19, 2022 | 1,001.94 | 1,001.94 | 1,001.94 | 1,001.94 | 875.14 | -3.12% | 1,070 |
| Jan 7, 2022 | 1,034.26 | 1,034.26 | 1,034.26 | 1,034.26 | 898.03 | 7.03% | 4,170 |
| Dec 8, 2021 | 966.35 | 966.35 | 966.35 | 966.35 | 839.07 | -0.44% | 1,580 |
| Dec 3, 2021 | 970.62 | 970.62 | 970.62 | 970.62 | 842.77 | -3.46% | 1,205 |
| Nov 26, 2021 | 1,005.38 | 1,005.38 | 1,005.38 | 1,005.38 | 872.96 | -1.51% | 100 |
| Nov 24, 2021 | 1,020.75 | 1,020.75 | 1,020.75 | 1,020.75 | 886.30 | 6.07% | 2,250 |
| Nov 4, 2021 | 962.31 | 962.31 | 962.31 | 962.31 | 835.56 | 4.25% | 2,800 |
| Oct 26, 2021 | 923.10 | 923.10 | 923.10 | 923.10 | 801.51 | -0.01% | 1,300 |
| Oct 21, 2021 | 923.20 | 923.20 | 923.20 | 923.20 | 801.60 | 2.04% | 870 |
| Oct 19, 2021 | 904.72 | 904.72 | 904.72 | 904.72 | 785.55 | - | 1,040 |
| Oct 18, 2021 | 904.72 | 904.72 | 904.72 | 904.72 | 785.55 | 1.03% | 1,040 |
| Oct 13, 2021 | 895.48 | 895.48 | 895.48 | 895.48 | 772.33 | - | 2,030 |
| Oct 12, 2021 | 895.48 | 895.48 | 895.48 | 895.48 | 772.33 | -0.46% | 2,030 |
| Oct 5, 2021 | 899.66 | 899.66 | 899.66 | 899.66 | 775.93 | 0.53% | 1,740 |
| Sep 29, 2021 | 894.90 | 894.90 | 894.90 | 894.90 | 771.83 | 11.04% | 1,500 |
| Sep 20, 2021 | 805.92 | 805.92 | 805.92 | 805.92 | 695.08 | -0.98% | 590 |
| Sep 14, 2021 | 813.90 | 813.90 | 813.90 | 813.90 | 701.97 | -2.73% | 1,570 |
| Sep 2, 2021 | 836.75 | 836.75 | 836.75 | 836.75 | 721.67 | -0.79% | 950 |
| Sep 1, 2021 | 843.39 | 843.39 | 843.39 | 843.39 | 727.40 | -3.38% | 1,460 |
| Aug 27, 2021 | 872.90 | 872.90 | 872.90 | 872.90 | 752.85 | 1.91% | 945 |
| Aug 23, 2021 | 856.51 | 856.51 | 856.51 | 856.51 | 738.72 | -1.25% | 1,425 |
| Aug 10, 2021 | 867.38 | 867.38 | 867.38 | 867.38 | 748.09 | 8.39% | 1,520 |
| Jul 22, 2021 | 800.25 | 800.25 | 800.25 | 800.25 | 690.19 | -2.88% | 1,180 |
| Jul 15, 2021 | 823.95 | 823.95 | 823.95 | 823.95 | 710.63 | 0.26% | 910 |
| Jul 6, 2021 | 790.50 | 821.80 | 790.50 | 821.80 | 703.87 | -3.32% | 2,511 |
| Jun 10, 2021 | 850.00 | 850.00 | 850.00 | 850.00 | 728.02 | -2.87% | 654 |
| Jun 7, 2021 | 875.10 | 875.10 | 875.10 | 875.10 | 749.52 | 6.29% | 1,410 |
| May 11, 2021 | 823.33 | 823.33 | 823.33 | 823.33 | 705.18 | -0.20% | 30 |
| May 3, 2021 | 824.98 | 824.98 | 824.98 | 824.98 | 706.59 | -0.20% | 840 |
| Apr 27, 2021 | 826.63 | 826.63 | 826.63 | 826.63 | 708.01 | 3.46% | 1,475 |
| Apr 14, 2021 | 799.00 | 799.00 | 799.00 | 799.00 | 684.34 | -0.59% | 1,057 |
| Apr 12, 2021 | 803.77 | 803.77 | 803.77 | 803.77 | 688.43 | -4.31% | 805 |
| Mar 31, 2021 | 840.00 | 840.00 | 840.00 | 840.00 | 714.64 | -1.25% | 575 |
| Mar 24, 2021 | 850.62 | 850.62 | 850.62 | 850.62 | 723.68 | -6.62% | 122 |
| Mar 11, 2021 | 910.92 | 910.92 | 910.92 | 910.92 | 774.98 | 4.70% | 1,460 |