Bank OZK (OZK)
NASDAQ: OZK · Real-Time Price · USD
47.69
-0.26 (-0.54%)
Nov 20, 2024, 4:00 PM EST - Market closed
Bank OZK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 47.90 | 48.22 | 47.11 | 47.69 | 47.69 | -0.54% | 709,544 |
Nov 19, 2024 | 47.24 | 48.18 | 47.15 | 47.95 | 47.95 | -0.58% | 825,218 |
Nov 18, 2024 | 48.48 | 49.09 | 48.18 | 48.23 | 48.23 | -0.54% | 1,601,432 |
Nov 15, 2024 | 47.97 | 48.64 | 47.41 | 48.49 | 48.49 | 1.51% | 1,289,647 |
Nov 14, 2024 | 48.05 | 48.24 | 47.42 | 47.77 | 47.77 | -0.21% | 1,168,997 |
Nov 13, 2024 | 48.60 | 49.43 | 47.85 | 47.87 | 47.87 | -0.66% | 1,466,162 |
Nov 12, 2024 | 48.19 | 49.00 | 47.67 | 48.19 | 48.19 | -0.78% | 1,121,556 |
Nov 11, 2024 | 47.30 | 48.76 | 47.10 | 48.57 | 48.57 | 4.54% | 1,794,270 |
Nov 8, 2024 | 47.51 | 47.62 | 45.32 | 46.46 | 46.46 | -1.96% | 2,656,977 |
Nov 7, 2024 | 48.60 | 48.84 | 47.15 | 47.39 | 47.39 | -3.93% | 1,513,916 |
Nov 6, 2024 | 48.04 | 49.46 | 47.59 | 49.33 | 49.33 | 11.15% | 3,597,215 |
Nov 5, 2024 | 43.64 | 44.46 | 43.47 | 44.38 | 44.38 | 1.74% | 798,175 |
Nov 4, 2024 | 43.62 | 43.90 | 42.74 | 43.62 | 43.62 | -0.50% | 845,996 |
Nov 1, 2024 | 44.05 | 44.24 | 43.60 | 43.84 | 43.84 | 0.21% | 973,335 |
Oct 31, 2024 | 44.60 | 44.86 | 43.72 | 43.75 | 43.75 | -1.93% | 853,866 |
Oct 30, 2024 | 44.07 | 45.43 | 44.00 | 44.61 | 44.61 | 1.06% | 982,063 |
Oct 29, 2024 | 44.46 | 44.53 | 44.03 | 44.14 | 44.14 | -0.65% | 1,047,023 |
Oct 28, 2024 | 44.11 | 44.64 | 43.70 | 44.43 | 44.43 | 2.00% | 978,520 |
Oct 25, 2024 | 44.76 | 44.82 | 43.51 | 43.56 | 43.56 | -1.87% | 1,203,067 |
Oct 24, 2024 | 43.96 | 44.40 | 43.40 | 44.39 | 44.39 | 1.51% | 935,727 |
Oct 23, 2024 | 43.70 | 44.04 | 43.12 | 43.73 | 43.73 | -0.21% | 553,100 |
Oct 22, 2024 | 42.90 | 43.85 | 42.64 | 43.82 | 43.82 | 1.98% | 729,569 |
Oct 21, 2024 | 44.58 | 44.71 | 42.93 | 42.97 | 42.97 | -3.81% | 1,821,849 |
Oct 18, 2024 | 47.00 | 47.11 | 44.49 | 44.67 | 44.67 | -4.47% | 3,609,083 |
Oct 17, 2024 | 45.89 | 46.86 | 45.81 | 46.76 | 46.76 | 2.41% | 2,323,715 |
Oct 16, 2024 | 44.99 | 46.32 | 44.91 | 45.66 | 45.66 | 2.17% | 1,965,200 |
Oct 15, 2024 | 44.31 | 45.82 | 43.85 | 44.69 | 44.69 | 1.52% | 1,221,972 |
Oct 14, 2024 | 43.62 | 44.29 | 43.27 | 44.02 | 44.02 | 0.82% | 755,583 |
Oct 11, 2024 | 42.22 | 43.81 | 42.06 | 43.66 | 43.66 | 3.02% | 1,627,456 |
Oct 10, 2024 | 41.85 | 42.41 | 41.53 | 42.38 | 41.99 | 0.81% | 1,098,574 |
Oct 9, 2024 | 41.34 | 42.10 | 41.09 | 42.04 | 41.65 | 1.57% | 1,488,252 |
Oct 8, 2024 | 42.11 | 42.29 | 41.37 | 41.39 | 41.01 | -1.71% | 761,677 |
Oct 7, 2024 | 42.25 | 42.48 | 41.68 | 42.11 | 41.72 | -0.33% | 745,341 |
Oct 4, 2024 | 42.62 | 43.09 | 42.15 | 42.25 | 41.86 | 0.67% | 1,214,532 |
Oct 3, 2024 | 41.28 | 41.98 | 40.90 | 41.97 | 41.58 | 1.16% | 734,882 |
Oct 2, 2024 | 41.59 | 42.35 | 41.26 | 41.49 | 41.10 | -0.43% | 726,919 |
Oct 1, 2024 | 42.58 | 42.61 | 41.04 | 41.67 | 41.28 | -3.07% | 1,215,958 |
Sep 30, 2024 | 42.00 | 43.26 | 41.76 | 42.99 | 42.59 | 2.28% | 880,784 |
Sep 27, 2024 | 42.07 | 42.36 | 41.58 | 42.03 | 41.64 | 0.74% | 1,031,792 |
Sep 26, 2024 | 41.27 | 41.92 | 40.75 | 41.72 | 41.33 | 2.61% | 1,293,851 |
Sep 25, 2024 | 41.89 | 41.89 | 40.61 | 40.66 | 40.28 | -2.56% | 1,262,787 |
Sep 24, 2024 | 42.31 | 42.64 | 41.54 | 41.73 | 41.34 | -1.30% | 1,003,299 |
Sep 23, 2024 | 42.87 | 43.14 | 42.07 | 42.28 | 41.89 | -1.12% | 1,035,387 |
Sep 20, 2024 | 43.57 | 43.57 | 42.73 | 42.76 | 42.36 | -2.75% | 2,088,658 |
Sep 19, 2024 | 43.55 | 44.19 | 42.98 | 43.97 | 43.56 | 3.19% | 1,547,233 |
Sep 18, 2024 | 42.29 | 43.77 | 41.64 | 42.61 | 42.21 | 1.16% | 1,476,565 |
Sep 17, 2024 | 42.00 | 42.70 | 41.75 | 42.12 | 41.73 | 0.19% | 1,124,775 |
Sep 16, 2024 | 41.65 | 42.27 | 41.29 | 42.04 | 41.65 | 1.13% | 1,112,146 |
Sep 13, 2024 | 40.36 | 41.58 | 40.36 | 41.57 | 41.18 | 4.06% | 1,596,453 |
Sep 12, 2024 | 39.75 | 40.10 | 39.26 | 39.95 | 39.58 | 0.73% | 878,551 |
Sep 11, 2024 | 39.70 | 39.79 | 38.58 | 39.66 | 39.29 | -1.27% | 977,847 |
Sep 10, 2024 | 40.11 | 40.19 | 38.80 | 40.17 | 39.80 | 0.30% | 1,229,432 |
Sep 9, 2024 | 39.98 | 40.32 | 39.64 | 40.05 | 39.68 | 0.33% | 1,138,370 |
Sep 6, 2024 | 41.08 | 41.39 | 39.83 | 39.92 | 39.55 | -2.59% | 1,095,860 |
Sep 5, 2024 | 42.18 | 42.23 | 40.91 | 40.98 | 40.60 | -1.87% | 881,972 |
Sep 4, 2024 | 42.44 | 42.86 | 41.53 | 41.76 | 41.37 | -1.99% | 873,236 |
Sep 3, 2024 | 42.92 | 43.50 | 42.44 | 42.61 | 42.21 | -1.71% | 863,961 |
Aug 30, 2024 | 43.54 | 43.65 | 42.79 | 43.35 | 42.95 | 0.23% | 552,216 |
Aug 29, 2024 | 43.61 | 43.72 | 42.97 | 43.25 | 42.85 | -0.12% | 817,503 |
Aug 28, 2024 | 42.43 | 43.37 | 42.43 | 43.30 | 42.90 | 1.33% | 770,916 |
Aug 27, 2024 | 42.68 | 42.88 | 42.19 | 42.73 | 42.33 | -0.58% | 1,278,651 |
Aug 26, 2024 | 44.08 | 44.16 | 42.94 | 42.98 | 42.58 | -1.22% | 1,062,780 |
Aug 23, 2024 | 42.00 | 44.23 | 41.97 | 43.51 | 43.11 | 4.59% | 1,181,243 |
Aug 22, 2024 | 41.59 | 42.25 | 41.50 | 41.60 | 41.21 | -0.36% | 591,979 |
Aug 21, 2024 | 41.46 | 41.77 | 40.86 | 41.75 | 41.36 | 1.51% | 600,223 |
Aug 20, 2024 | 42.02 | 42.02 | 41.06 | 41.13 | 40.75 | -2.28% | 810,211 |
Aug 19, 2024 | 42.02 | 42.19 | 41.65 | 42.09 | 41.70 | 0.25% | 1,077,016 |
Aug 16, 2024 | 41.14 | 42.21 | 41.14 | 41.99 | 41.59 | 1.61% | 1,190,954 |
Aug 15, 2024 | 40.82 | 41.58 | 40.72 | 41.32 | 40.94 | 2.51% | 1,419,453 |
Aug 14, 2024 | 40.79 | 40.87 | 40.17 | 40.31 | 39.94 | -0.79% | 831,212 |
Aug 13, 2024 | 40.39 | 40.79 | 39.75 | 40.63 | 40.25 | 1.65% | 779,158 |
Aug 12, 2024 | 41.38 | 41.66 | 39.88 | 39.97 | 39.60 | -2.23% | 1,812,323 |
Aug 9, 2024 | 41.20 | 41.28 | 40.68 | 40.88 | 40.50 | -1.09% | 1,431,942 |
Aug 8, 2024 | 41.42 | 41.64 | 40.87 | 41.33 | 40.95 | 1.62% | 848,742 |
Aug 7, 2024 | 41.90 | 42.00 | 40.50 | 40.67 | 40.29 | -0.76% | 1,075,405 |
Aug 6, 2024 | 41.32 | 41.99 | 40.85 | 40.98 | 40.60 | -0.53% | 1,552,650 |
Aug 5, 2024 | 40.65 | 42.23 | 40.20 | 41.20 | 40.82 | -4.50% | 1,599,724 |
Aug 2, 2024 | 43.20 | 43.48 | 42.19 | 43.14 | 42.74 | -3.68% | 961,283 |
Aug 1, 2024 | 46.77 | 47.16 | 44.56 | 44.79 | 44.37 | -4.48% | 1,149,673 |
Jul 31, 2024 | 47.00 | 47.65 | 46.62 | 46.89 | 46.45 | -0.40% | 1,360,512 |
Jul 30, 2024 | 46.36 | 47.14 | 46.10 | 47.08 | 46.64 | 2.08% | 966,717 |
Jul 29, 2024 | 47.06 | 47.16 | 46.03 | 46.12 | 45.69 | -1.37% | 828,630 |
Jul 26, 2024 | 46.35 | 46.90 | 46.33 | 46.76 | 46.33 | 1.54% | 993,070 |
Jul 25, 2024 | 45.10 | 46.80 | 45.10 | 46.05 | 45.62 | 1.48% | 1,924,654 |
Jul 24, 2024 | 46.19 | 46.76 | 45.34 | 45.38 | 44.96 | -2.18% | 1,779,351 |
Jul 23, 2024 | 44.92 | 46.59 | 44.21 | 46.39 | 45.96 | 1.71% | 1,860,139 |
Jul 22, 2024 | 44.96 | 45.96 | 44.41 | 45.61 | 45.19 | 0.62% | 1,426,402 |
Jul 19, 2024 | 44.59 | 45.53 | 44.50 | 45.33 | 44.91 | 0.62% | 1,956,337 |
Jul 18, 2024 | 46.00 | 47.06 | 44.58 | 45.05 | 44.63 | -3.99% | 3,238,923 |
Jul 17, 2024 | 45.60 | 47.14 | 45.60 | 46.92 | 46.48 | 0.86% | 2,138,483 |
Jul 16, 2024 | 44.51 | 46.62 | 44.51 | 46.52 | 46.09 | 4.77% | 1,971,389 |
Jul 15, 2024 | 43.65 | 44.54 | 43.30 | 44.40 | 43.99 | 3.64% | 1,549,413 |
Jul 12, 2024 | 43.35 | 43.46 | 42.80 | 42.84 | 42.44 | -2.10% | 1,583,194 |
Jul 11, 2024 | 42.48 | 43.83 | 42.38 | 43.76 | 42.95 | 4.81% | 1,930,977 |
Jul 10, 2024 | 41.24 | 41.88 | 40.99 | 41.75 | 40.98 | 1.66% | 966,167 |
Jul 9, 2024 | 40.07 | 41.09 | 39.76 | 41.07 | 40.31 | 2.50% | 927,157 |
Jul 8, 2024 | 40.24 | 40.51 | 39.99 | 40.07 | 39.33 | 0.58% | 1,294,173 |
Jul 5, 2024 | 40.57 | 40.57 | 39.58 | 39.84 | 39.10 | -2.02% | 1,534,982 |
Jul 3, 2024 | 41.38 | 41.45 | 40.63 | 40.66 | 39.91 | -1.43% | 1,014,561 |
Jul 2, 2024 | 40.82 | 41.41 | 40.80 | 41.25 | 40.49 | 1.13% | 1,585,195 |