Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.48	41.48	41.48	41.48	41.48	-0.48%	-
Feb 19, 2026	41.68	41.68	41.68	41.68	41.68	-1.04%	-
Feb 18, 2026	41.53	42.12	41.53	42.12	42.12	1.45%	700
Feb 17, 2026	41.52	41.52	41.52	41.52	41.52	0.19%	-
Feb 16, 2026	41.44	41.44	41.44	41.44	41.44	1.17%	-
Feb 13, 2026	40.96	40.96	40.96	40.96	40.96	-0.78%	-
Feb 12, 2026	41.28	41.28	41.28	41.28	41.28	-2.11%	-
Feb 11, 2026	42.17	42.17	42.17	42.17	42.17	-1.54%	-
Feb 10, 2026	42.83	42.83	42.83	42.83	42.83	-0.49%	-
Feb 9, 2026	43.04	43.04	43.04	43.04	43.04	2.53%	-
Feb 6, 2026	41.98	41.98	41.98	41.98	41.98	-0.45%	-
Feb 5, 2026	42.17	42.17	42.17	42.17	42.17	0.64%	-
Feb 4, 2026	41.27	41.90	41.27	41.90	41.90	2.77%	209
Feb 3, 2026	40.77	40.77	40.77	40.77	40.77	2.15%	-
Feb 2, 2026	39.91	39.91	39.91	39.91	39.91	1.47%	-
Jan 30, 2026	39.33	39.33	39.33	39.33	39.33	1.55%	-
Jan 29, 2026	38.73	38.73	38.73	38.73	38.73	0.49%	-
Jan 28, 2026	38.54	38.54	38.54	38.54	38.54	-0.59%	-
Jan 27, 2026	38.77	38.77	38.77	38.77	38.77	0.73%	-
Jan 26, 2026	38.49	38.49	38.49	38.49	38.49	-4.44%	-
Jan 23, 2026	40.28	40.28	40.28	40.28	40.28	-2.09%	-
Jan 22, 2026	40.67	41.14	40.67	41.14	41.14	4.58%	465
Jan 21, 2026	39.34	39.34	39.34	39.34	39.34	-4.26%	-
Jan 20, 2026	41.09	41.09	41.09	41.09	41.09	-0.70%	-
Jan 19, 2026	41.38	41.38	41.38	41.38	41.38	-0.62%	-
Jan 16, 2026	41.64	41.64	41.64	41.64	41.64	2.06%	-
Jan 15, 2026	40.80	40.80	40.80	40.80	40.80	2.87%	-
Jan 14, 2026	39.66	39.66	39.66	39.66	39.66	-2.03%	-
Jan 13, 2026	40.48	40.48	40.48	40.48	40.48	-1.56%	-
Jan 12, 2026	41.12	41.12	41.12	41.12	40.73	0.32%	-
Jan 9, 2026	40.99	40.99	40.99	40.99	40.60	2.63%	-
Jan 8, 2026	39.94	39.94	39.94	39.94	39.56	-0.94%	-
Jan 7, 2026	40.32	40.32	40.32	40.32	39.93	1.10%	-
Jan 6, 2026	39.88	39.88	39.88	39.88	39.50	-0.28%	-
Jan 5, 2026	39.99	39.99	39.99	39.99	39.61	2.64%	-
Jan 2, 2026	38.96	38.96	38.96	38.96	38.59	-0.97%	-
Dec 30, 2025	39.34	39.34	39.34	39.34	38.96	-1.23%	-
Dec 29, 2025	39.83	39.83	39.83	39.83	39.45	-1.36%	-
Dec 23, 2025	40.38	40.38	40.38	40.38	39.99	0.07%	-
Dec 22, 2025	40.10	40.85	40.10	40.35	39.96	-0.91%	1,310
Dec 19, 2025	40.72	40.72	40.72	40.72	40.33	-0.44%	-
Dec 18, 2025	40.90	40.90	40.90	40.90	40.51	0.20%	-
Dec 17, 2025	40.82	40.82	40.82	40.82	40.43	0.64%	-
Dec 16, 2025	40.56	40.56	40.56	40.56	40.17	-1.74%	-
Dec 15, 2025	41.28	41.28	41.28	41.28	40.88	-0.05%	-
Dec 12, 2025	41.30	41.30	41.30	41.30	40.90	0.93%	-
Dec 11, 2025	40.92	40.92	40.92	40.92	40.53	1.66%	-
Dec 10, 2025	39.82	40.25	39.75	40.25	39.86	0.83%	70
Dec 9, 2025	39.90	39.92	39.90	39.92	39.54	-0.97%	267
Dec 8, 2025	40.31	40.31	40.31	40.31	39.92	0.65%	-