Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	40.05	40.05	40.05	40.05	39.67	0.75%	-
Dec 4, 2025	39.75	39.75	39.75	39.75	39.37	1.20%	-
Dec 3, 2025	39.28	39.28	39.28	39.28	38.90	-1.08%	-
Dec 2, 2025	39.71	39.71	39.71	39.71	39.33	-1.00%	-
Dec 1, 2025	39.22	40.11	39.22	40.11	39.73	1.49%	390
Nov 28, 2025	39.52	39.52	39.52	39.52	39.14	0.20%	-
Nov 27, 2025	39.44	39.44	39.44	39.44	39.06	-0.13%	-
Nov 26, 2025	39.49	39.49	39.49	39.49	39.11	2.17%	-
Nov 25, 2025	38.65	38.65	38.65	38.65	38.28	-0.18%	-
Nov 24, 2025	38.72	38.72	38.72	38.72	38.35	3.78%	-
Nov 21, 2025	37.31	37.31	37.31	37.31	36.95	-2.28%	-
Nov 20, 2025	38.18	38.18	38.18	38.18	37.81	3.52%	-
Nov 19, 2025	36.88	36.88	36.88	36.88	36.53	1.77%	-
Nov 18, 2025	36.24	36.24	36.24	36.24	35.89	-4.58%	-
Nov 17, 2025	37.98	37.98	37.98	37.98	37.62	1.33%	-