Bank OZK (BMV:OZK)
Mexico · Delayed Price · Currency is MXN 846.80
+19.78 (2.39%)
At close: May 7, 2026
BMV:OZK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 846.80 | 846.80 | 846.80 | 846.80 | 838.40 | 3.41% | 14 |
| Apr 9, 2026 | 827.02 | 827.02 | 827.02 | 827.02 | 810.78 | 6.89% | 55 |
| Mar 13, 2026 | 773.73 | 773.73 | 773.73 | 773.73 | 758.54 | -8.17% | 830 |
| Aug 4, 2025 | 907.93 | 907.93 | 859.00 | 859.00 | 826.00 | -4.29% | 635 |
| Nov 13, 2024 | 923.00 | 923.00 | 923.00 | 923.00 | 863.05 | 6.21% | 7 |
| Nov 8, 2024 | 938.60 | 938.60 | 869.00 | 869.00 | 812.56 | 18.71% | 765 |
| Jul 2, 2024 | 747.10 | 747.10 | 747.10 | 747.10 | 684.49 | 4.97% | 655 |
| Jun 20, 2024 | 711.70 | 711.70 | 711.70 | 711.70 | 652.05 | -10.58% | 1,725 |
| May 3, 2024 | 795.90 | 795.90 | 795.90 | 795.90 | 729.20 | 23.90% | 305 |
| Sep 15, 2023 | 661.69 | 661.69 | 661.69 | 661.69 | 588.55 | -22.68% | 8 |
| Feb 17, 2023 | 868.15 | 868.15 | 868.15 | 868.15 | 761.21 | 16.85% | 790 |
| Jun 28, 2022 | 762.48 | 762.48 | 762.48 | 762.48 | 651.46 | -1.77% | 6,030 |
| May 25, 2022 | 776.25 | 776.25 | 776.25 | 776.25 | 663.22 | -6.11% | 4,660 |
| Apr 4, 2022 | 832.89 | 832.89 | 832.89 | 832.89 | 706.36 | -12.63% | 1,330 |
| Feb 28, 2022 | 953.25 | 953.25 | 953.25 | 953.25 | 808.44 | -2.77% | 770 |
| Feb 2, 2022 | 980.43 | 980.43 | 980.43 | 980.43 | 831.49 | 1.02% | 700 |
| Jan 27, 2022 | 970.50 | 970.50 | 970.50 | 970.50 | 823.07 | -3.14% | 1,655 |
| Jan 19, 2022 | 1,001.94 | 1,001.94 | 1,001.94 | 1,001.94 | 849.73 | -2.55% | 1,070 |
| Jan 7, 2022 | 1,034.26 | 1,034.26 | 1,034.26 | 1,034.26 | 871.95 | 7.03% | 4,170 |
| Dec 8, 2021 | 966.35 | 966.35 | 966.35 | 966.35 | 814.70 | -0.44% | 1,580 |
| Dec 3, 2021 | 970.62 | 970.62 | 970.62 | 970.62 | 818.30 | -3.46% | 1,205 |
| Nov 26, 2021 | 1,005.38 | 1,005.38 | 1,005.38 | 1,005.38 | 847.61 | -1.51% | 100 |
| Nov 24, 2021 | 1,020.75 | 1,020.75 | 1,020.75 | 1,020.75 | 860.56 | 6.07% | 2,250 |
| Nov 4, 2021 | 962.31 | 962.31 | 962.31 | 962.31 | 811.30 | 4.25% | 2,800 |
| Oct 26, 2021 | 923.10 | 923.10 | 923.10 | 923.10 | 778.24 | -0.01% | 1,300 |
| Oct 21, 2021 | 923.20 | 923.20 | 923.20 | 923.20 | 778.32 | 2.04% | 870 |
| Oct 19, 2021 | 904.72 | 904.72 | 904.72 | 904.72 | 762.74 | - | 1,040 |
| Oct 18, 2021 | 904.72 | 904.72 | 904.72 | 904.72 | 762.74 | 1.71% | 1,040 |
| Oct 13, 2021 | 895.48 | 895.48 | 895.48 | 895.48 | 749.90 | - | 2,030 |
| Oct 12, 2021 | 895.48 | 895.48 | 895.48 | 895.48 | 749.90 | -0.46% | 2,030 |
| Oct 5, 2021 | 899.66 | 899.66 | 899.66 | 899.66 | 753.40 | 0.53% | 1,740 |
| Sep 29, 2021 | 894.90 | 894.90 | 894.90 | 894.90 | 749.41 | 11.04% | 1,500 |
| Sep 20, 2021 | 805.92 | 805.92 | 805.92 | 805.92 | 674.90 | -0.98% | 590 |
| Sep 14, 2021 | 813.90 | 813.90 | 813.90 | 813.90 | 681.58 | -2.73% | 1,570 |
| Sep 2, 2021 | 836.75 | 836.75 | 836.75 | 836.75 | 700.72 | -0.79% | 950 |
| Sep 1, 2021 | 843.39 | 843.39 | 843.39 | 843.39 | 706.28 | -3.38% | 1,460 |
| Aug 27, 2021 | 872.90 | 872.90 | 872.90 | 872.90 | 730.99 | 1.91% | 945 |
| Aug 23, 2021 | 856.51 | 856.51 | 856.51 | 856.51 | 717.27 | -1.25% | 1,425 |
| Aug 10, 2021 | 867.38 | 867.38 | 867.38 | 867.38 | 726.37 | 8.39% | 1,520 |
| Jul 22, 2021 | 800.25 | 800.25 | 800.25 | 800.25 | 670.15 | -2.88% | 1,180 |
| Jul 15, 2021 | 823.95 | 823.95 | 823.95 | 823.95 | 690.00 | 0.96% | 910 |
| Jul 6, 2021 | 790.50 | 821.80 | 790.50 | 821.80 | 683.43 | -3.32% | 2,511 |
| Jun 10, 2021 | 850.00 | 850.00 | 850.00 | 850.00 | 706.88 | -2.87% | 654 |
| Jun 7, 2021 | 875.10 | 875.10 | 875.10 | 875.10 | 727.76 | 6.29% | 1,410 |
| May 11, 2021 | 823.33 | 823.33 | 823.33 | 823.33 | 684.70 | -0.20% | 30 |
| May 3, 2021 | 824.98 | 824.98 | 824.98 | 824.98 | 686.08 | -0.20% | 840 |
| Apr 27, 2021 | 826.63 | 826.63 | 826.63 | 826.63 | 687.45 | 3.46% | 1,475 |
| Apr 14, 2021 | 799.00 | 799.00 | 799.00 | 799.00 | 664.47 | -0.59% | 1,057 |
| Apr 12, 2021 | 803.77 | 803.77 | 803.77 | 803.77 | 668.44 | -3.67% | 805 |