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 | 842.55 | -6.93% | 635 |
| Nov 13, 2024 | 923.00 | 923.00 | 923.00 | 923.00 | 880.34 | 6.21% | 7 |
| Nov 8, 2024 | 938.60 | 938.60 | 869.00 | 869.00 | 828.83 | 16.32% | 765 |
| Jul 2, 2024 | 747.10 | 747.10 | 747.10 | 747.10 | 698.20 | 4.97% | 655 |
| Jun 20, 2024 | 711.70 | 711.70 | 711.70 | 711.70 | 665.12 | -10.58% | 1,725 |
| May 3, 2024 | 795.90 | 795.90 | 795.90 | 795.90 | 743.80 | 20.28% | 305 |
| Sep 15, 2023 | 661.69 | 661.69 | 661.69 | 661.69 | 600.34 | -23.78% | 8 |
| Feb 17, 2023 | 868.15 | 868.15 | 868.15 | 868.15 | 776.46 | 13.86% | 790 |
| Jun 28, 2022 | 762.48 | 762.48 | 762.48 | 762.48 | 664.51 | -1.77% | 6,030 |
| May 25, 2022 | 776.25 | 776.25 | 776.25 | 776.25 | 676.51 | -6.80% | 4,660 |
| Apr 4, 2022 | 832.89 | 832.89 | 832.89 | 832.89 | 720.51 | -12.63% | 1,330 |
| Feb 28, 2022 | 953.25 | 953.25 | 953.25 | 953.25 | 824.63 | -2.77% | 770 |
| Feb 2, 2022 | 980.43 | 980.43 | 980.43 | 980.43 | 848.14 | 1.02% | 700 |
| Jan 27, 2022 | 970.50 | 970.50 | 970.50 | 970.50 | 839.55 | -3.14% | 1,655 |
| Jan 19, 2022 | 1,001.94 | 1,001.94 | 1,001.94 | 1,001.94 | 866.75 | -3.12% | 1,070 |
| Jan 7, 2022 | 1,034.26 | 1,034.26 | 1,034.26 | 1,034.26 | 889.42 | 7.03% | 4,170 |
| Dec 8, 2021 | 966.35 | 966.35 | 966.35 | 966.35 | 831.02 | -0.44% | 1,580 |
| Dec 3, 2021 | 970.62 | 970.62 | 970.62 | 970.62 | 834.69 | -3.46% | 1,205 |
| Nov 26, 2021 | 1,005.38 | 1,005.38 | 1,005.38 | 1,005.38 | 864.58 | -1.51% | 100 |
| Nov 24, 2021 | 1,020.75 | 1,020.75 | 1,020.75 | 1,020.75 | 877.80 | 6.07% | 2,250 |
| Nov 4, 2021 | 962.31 | 962.31 | 962.31 | 962.31 | 827.55 | 4.25% | 2,800 |
| Oct 26, 2021 | 923.10 | 923.10 | 923.10 | 923.10 | 793.83 | -0.01% | 1,300 |
| Oct 21, 2021 | 923.20 | 923.20 | 923.20 | 923.20 | 793.91 | 2.04% | 870 |
| Oct 19, 2021 | 904.72 | 904.72 | 904.72 | 904.72 | 778.02 | - | 1,040 |
| Oct 18, 2021 | 904.72 | 904.72 | 904.72 | 904.72 | 778.02 | 1.03% | 1,040 |
| Oct 13, 2021 | 895.48 | 895.48 | 895.48 | 895.48 | 764.92 | - | 2,030 |
| Oct 12, 2021 | 895.48 | 895.48 | 895.48 | 895.48 | 764.92 | -0.46% | 2,030 |
| Oct 5, 2021 | 899.66 | 899.66 | 899.66 | 899.66 | 768.49 | 0.53% | 1,740 |
| Sep 29, 2021 | 894.90 | 894.90 | 894.90 | 894.90 | 764.43 | 11.04% | 1,500 |
| Sep 20, 2021 | 805.92 | 805.92 | 805.92 | 805.92 | 688.42 | -0.98% | 590 |
| Sep 14, 2021 | 813.90 | 813.90 | 813.90 | 813.90 | 695.24 | -2.73% | 1,570 |
| Sep 2, 2021 | 836.75 | 836.75 | 836.75 | 836.75 | 714.75 | -0.79% | 950 |
| Sep 1, 2021 | 843.39 | 843.39 | 843.39 | 843.39 | 720.43 | -3.38% | 1,460 |
| Aug 27, 2021 | 872.90 | 872.90 | 872.90 | 872.90 | 745.63 | 1.91% | 945 |
| Aug 23, 2021 | 856.51 | 856.51 | 856.51 | 856.51 | 731.63 | -1.25% | 1,425 |
| Aug 10, 2021 | 867.38 | 867.38 | 867.38 | 867.38 | 740.92 | 8.39% | 1,520 |
| Jul 22, 2021 | 800.25 | 800.25 | 800.25 | 800.25 | 683.58 | -2.88% | 1,180 |
| Jul 15, 2021 | 823.95 | 823.95 | 823.95 | 823.95 | 703.82 | 0.26% | 910 |
| Jul 6, 2021 | 790.50 | 821.80 | 790.50 | 821.80 | 697.12 | -3.32% | 2,511 |
| Jun 10, 2021 | 850.00 | 850.00 | 850.00 | 850.00 | 721.04 | -2.87% | 654 |
| Jun 7, 2021 | 875.10 | 875.10 | 875.10 | 875.10 | 742.34 | 6.29% | 1,410 |
| May 11, 2021 | 823.33 | 823.33 | 823.33 | 823.33 | 698.42 | -0.20% | 30 |
| May 3, 2021 | 824.98 | 824.98 | 824.98 | 824.98 | 699.82 | -0.20% | 840 |
| Apr 27, 2021 | 826.63 | 826.63 | 826.63 | 826.63 | 701.22 | 3.46% | 1,475 |
| Apr 14, 2021 | 799.00 | 799.00 | 799.00 | 799.00 | 677.78 | -0.59% | 1,057 |
| Apr 12, 2021 | 803.77 | 803.77 | 803.77 | 803.77 | 681.83 | -4.31% | 805 |
| Mar 31, 2021 | 840.00 | 840.00 | 840.00 | 840.00 | 707.79 | -1.25% | 575 |
| Mar 24, 2021 | 850.62 | 850.62 | 850.62 | 850.62 | 716.74 | -6.62% | 122 |
| Mar 11, 2021 | 910.92 | 910.92 | 910.92 | 910.92 | 767.55 | 4.70% | 1,460 |