Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	46.31	47.37	45.76	47.32	-	2.18%	590,406
May 12, 2025	46.75	46.97	46.26	46.31	46.31	3.81%	985,148
May 9, 2025	44.86	45.05	44.47	44.61	44.61	-0.49%	623,640
May 8, 2025	44.28	45.02	44.02	44.83	44.83	2.42%	719,037
May 7, 2025	44.06	44.28	43.52	43.77	43.77	0.23%	1,101,459
May 6, 2025	43.50	44.35	43.40	43.67	43.67	-0.86%	1,089,694
May 5, 2025	43.62	44.75	43.62	44.05	44.05	-0.23%	592,717
May 2, 2025	44.21	44.32	43.63	44.15	44.15	2.15%	941,822
May 1, 2025	42.65	43.45	42.23	43.22	43.22	1.46%	1,145,061
Apr 30, 2025	41.93	42.85	41.69	42.60	42.60	-0.79%	1,339,062
Apr 29, 2025	43.07	43.29	42.52	42.94	42.94	-0.26%	1,492,683
Apr 28, 2025	42.79	43.30	42.46	43.05	43.05	0.77%	997,518
Apr 25, 2025	42.56	43.00	42.31	42.72	42.72	0.21%	811,977
Apr 24, 2025	41.77	42.84	41.50	42.63	42.63	1.65%	926,624
Apr 23, 2025	42.48	43.87	41.63	41.94	41.94	1.35%	1,355,696
Apr 22, 2025	40.68	41.56	40.46	41.38	41.38	2.81%	1,148,971
Apr 21, 2025	41.22	41.36	39.82	40.25	40.25	-3.31%	2,211,602
Apr 17, 2025	40.12	41.89	39.90	41.63	41.63	5.82%	2,706,624
Apr 16, 2025	39.00	39.92	38.78	39.34	39.34	0.25%	2,274,251
Apr 15, 2025	38.47	39.81	38.47	39.24	39.24	2.24%	2,113,071
Apr 14, 2025	38.26	38.68	37.67	38.38	38.38	1.08%	1,982,344
Apr 11, 2025	37.31	38.37	36.50	37.97	37.55	0.90%	2,062,399
Apr 10, 2025	39.30	39.59	36.80	37.63	37.21	-6.99%	2,010,226
Apr 9, 2025	36.84	41.40	35.71	40.46	40.01	7.66%	3,003,901
Apr 8, 2025	39.62	40.09	36.97	37.58	37.16	-1.52%	1,818,096
Apr 7, 2025	37.50	40.74	36.50	38.16	37.74	0.10%	2,349,467
Apr 4, 2025	37.20	38.21	35.80	38.12	37.70	-2.01%	3,119,615
Apr 3, 2025	41.78	41.78	38.87	38.90	38.47	-11.09%	2,707,968
Apr 2, 2025	43.02	43.75	42.63	43.75	43.27	0.85%	2,372,493
Apr 1, 2025	43.25	43.47	42.44	43.38	42.90	-0.16%	1,366,265
Mar 31, 2025	43.12	43.74	42.76	43.45	42.97	-0.64%	1,301,433
Mar 28, 2025	44.78	45.04	43.53	43.73	43.25	-2.76%	1,978,278
Mar 27, 2025	45.21	45.57	44.77	44.97	44.47	-0.90%	599,235
Mar 26, 2025	45.66	46.32	45.26	45.38	44.88	0.27%	736,018
Mar 25, 2025	45.28	45.56	44.99	45.26	44.76	-0.04%	965,436
Mar 24, 2025	44.80	45.44	44.75	45.28	44.78	2.19%	1,033,399
Mar 21, 2025	43.90	44.44	43.40	44.31	43.82	0.36%	2,886,724
Mar 20, 2025	44.31	45.11	44.12	44.15	43.66	-1.03%	1,050,331
Mar 19, 2025	44.13	45.26	43.87	44.61	44.12	0.95%	996,826
Mar 18, 2025	44.25	44.49	43.73	44.19	43.70	-0.16%	1,037,229
Mar 17, 2025	44.17	44.45	43.45	44.26	43.77	0.16%	1,394,475
Mar 14, 2025	43.33	44.26	43.18	44.19	43.70	2.91%	869,035
Mar 13, 2025	43.89	44.34	42.90	42.94	42.46	-2.16%	825,452
Mar 12, 2025	44.24	44.52	43.36	43.89	43.40	0.85%	1,042,479
Mar 11, 2025	44.43	44.76	43.48	43.52	43.04	-2.00%	1,486,344
Mar 10, 2025	45.15	46.03	44.23	44.41	43.92	-2.52%	2,131,189
Mar 7, 2025	44.58	45.62	43.81	45.56	45.06	1.63%	1,332,640
Mar 6, 2025	45.01	45.13	44.27	44.83	44.33	-1.23%	1,244,948
Mar 5, 2025	45.72	46.26	44.45	45.39	44.89	-0.66%	1,069,861
Mar 4, 2025	46.27	46.86	44.87	45.69	45.18	-2.99%	1,336,429