Bank OZK (OZK)
NASDAQ: OZK · Real-Time Price · USD
52.03
+0.04 (0.08%)
At close: Oct 8, 2025, 4:00 PM EDT
51.36
-0.68 (-1.30%)
After-hours: Oct 8, 2025, 4:10 PM EDT
Bank OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.27 | 52.34 | 51.59 | 52.03 | - | 0.08% | 882,702 |
| Oct 7, 2025 | 51.84 | 52.22 | 51.57 | 51.99 | 51.99 | 0.64% | 884,456 |
| Oct 6, 2025 | 51.73 | 52.68 | 51.28 | 51.66 | 51.66 | 0.84% | 1,261,499 |
| Oct 3, 2025 | 50.86 | 51.44 | 50.64 | 51.23 | 51.23 | 0.73% | 1,043,667 |
| Oct 2, 2025 | 50.67 | 51.29 | 50.10 | 50.86 | 50.86 | 0.26% | 1,194,620 |
| Oct 1, 2025 | 50.97 | 51.29 | 50.39 | 50.73 | 50.73 | -0.49% | 1,040,673 |
| Sep 30, 2025 | 51.21 | 51.65 | 50.28 | 50.98 | 50.98 | -0.45% | 733,312 |
| Sep 29, 2025 | 52.47 | 52.47 | 50.78 | 51.21 | 51.21 | -1.54% | 716,976 |
| Sep 26, 2025 | 52.04 | 52.37 | 51.50 | 52.01 | 52.01 | 0.33% | 497,029 |
| Sep 25, 2025 | 51.23 | 52.00 | 50.60 | 51.84 | 51.84 | 1.37% | 851,232 |
| Sep 24, 2025 | 51.69 | 51.99 | 50.97 | 51.14 | 51.14 | -0.87% | 843,756 |
| Sep 23, 2025 | 51.91 | 52.83 | 51.49 | 51.59 | 51.59 | -0.08% | 617,302 |
| Sep 22, 2025 | 52.44 | 52.60 | 51.27 | 51.63 | 51.63 | -1.84% | 516,370 |
| Sep 19, 2025 | 53.13 | 53.41 | 52.10 | 52.60 | 52.60 | -1.00% | 2,417,980 |
| Sep 18, 2025 | 52.09 | 53.30 | 51.90 | 53.13 | 53.13 | 2.25% | 1,321,912 |
| Sep 17, 2025 | 51.30 | 53.00 | 51.19 | 51.96 | 51.96 | 1.48% | 1,784,490 |
| Sep 16, 2025 | 51.86 | 51.86 | 50.58 | 51.20 | 51.20 | -1.22% | 742,148 |
| Sep 15, 2025 | 52.39 | 52.60 | 51.74 | 51.83 | 51.83 | -0.69% | 714,986 |
| Sep 12, 2025 | 52.48 | 52.84 | 52.08 | 52.19 | 52.19 | -0.59% | 470,019 |
| Sep 11, 2025 | 52.18 | 52.63 | 51.88 | 52.50 | 52.50 | 0.48% | 621,879 |
| Sep 10, 2025 | 52.08 | 52.69 | 51.95 | 52.25 | 52.25 | 0.50% | 909,090 |
| Sep 9, 2025 | 52.53 | 52.64 | 51.75 | 51.99 | 51.99 | -1.03% | 638,028 |
| Sep 8, 2025 | 52.50 | 52.58 | 51.75 | 52.53 | 52.53 | 0.34% | 645,397 |
| Sep 5, 2025 | 53.18 | 53.66 | 52.18 | 52.35 | 52.35 | -1.10% | 746,300 |
| Sep 4, 2025 | 52.78 | 53.31 | 52.61 | 52.93 | 52.93 | 0.53% | 772,441 |
| Sep 3, 2025 | 52.34 | 52.97 | 52.12 | 52.65 | 52.65 | 0.59% | 663,885 |
| Sep 2, 2025 | 51.88 | 52.44 | 51.32 | 52.34 | 52.34 | -0.25% | 844,850 |
| Aug 29, 2025 | 52.63 | 52.92 | 52.37 | 52.47 | 52.47 | -0.30% | 733,417 |
| Aug 28, 2025 | 53.28 | 53.42 | 52.25 | 52.63 | 52.63 | -0.96% | 715,756 |
| Aug 27, 2025 | 52.18 | 53.66 | 52.11 | 53.14 | 53.14 | 1.94% | 1,396,445 |
| Aug 26, 2025 | 51.78 | 52.42 | 51.40 | 52.13 | 52.13 | 0.68% | 801,909 |
| Aug 25, 2025 | 52.05 | 52.42 | 51.69 | 51.78 | 51.78 | -0.84% | 553,916 |
| Aug 22, 2025 | 50.01 | 52.33 | 50.00 | 52.22 | 52.22 | 4.63% | 773,759 |
| Aug 21, 2025 | 49.88 | 50.29 | 49.57 | 49.91 | 49.91 | -0.30% | 392,486 |
| Aug 20, 2025 | 50.29 | 50.76 | 49.55 | 50.06 | 50.06 | 0.99% | 1,127,422 |
| Aug 19, 2025 | 49.54 | 50.39 | 49.43 | 49.57 | 49.57 | - | 674,597 |
| Aug 18, 2025 | 49.25 | 49.60 | 48.94 | 49.57 | 49.57 | 0.51% | 910,622 |
| Aug 15, 2025 | 50.42 | 50.55 | 49.28 | 49.32 | 49.32 | -1.93% | 690,200 |
| Aug 14, 2025 | 50.00 | 50.52 | 49.64 | 50.29 | 50.29 | -0.69% | 565,128 |
| Aug 13, 2025 | 49.86 | 50.78 | 49.34 | 50.64 | 50.64 | 2.30% | 1,045,671 |
| Aug 12, 2025 | 48.26 | 49.54 | 48.15 | 49.50 | 49.50 | 3.47% | 850,928 |
| Aug 11, 2025 | 47.95 | 48.27 | 47.72 | 47.84 | 47.84 | -0.31% | 767,483 |
| Aug 8, 2025 | 47.84 | 48.21 | 47.29 | 47.99 | 47.99 | 1.24% | 1,022,958 |
| Aug 7, 2025 | 48.40 | 48.52 | 47.33 | 47.40 | 47.40 | -1.15% | 764,813 |
| Aug 6, 2025 | 48.67 | 48.92 | 47.77 | 47.95 | 47.95 | -1.52% | 814,481 |
| Aug 5, 2025 | 48.19 | 48.80 | 47.82 | 48.69 | 48.69 | 1.50% | 1,610,819 |
| Aug 4, 2025 | 47.90 | 48.25 | 47.68 | 47.97 | 47.97 | 0.31% | 1,059,640 |
| Aug 1, 2025 | 48.50 | 48.75 | 47.23 | 47.82 | 47.82 | -3.00% | 1,120,849 |
| Jul 31, 2025 | 49.79 | 49.97 | 49.07 | 49.30 | 49.30 | -1.20% | 1,595,105 |
| Jul 30, 2025 | 50.50 | 50.88 | 49.60 | 49.90 | 49.90 | -0.72% | 694,953 |