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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.9048.2247.1147.6947.69-0.54%709,544
Nov 19, 202447.2448.1847.1547.9547.95-0.58%825,218
Nov 18, 202448.4849.0948.1848.2348.23-0.54%1,601,432
Nov 15, 202447.9748.6447.4148.4948.491.51%1,289,647
Nov 14, 202448.0548.2447.4247.7747.77-0.21%1,168,997
Nov 13, 202448.6049.4347.8547.8747.87-0.66%1,466,162
Nov 12, 202448.1949.0047.6748.1948.19-0.78%1,121,556
Nov 11, 202447.3048.7647.1048.5748.574.54%1,794,270
Nov 8, 202447.5147.6245.3246.4646.46-1.96%2,656,977
Nov 7, 202448.6048.8447.1547.3947.39-3.93%1,513,916
Nov 6, 202448.0449.4647.5949.3349.3311.15%3,597,215
Nov 5, 202443.6444.4643.4744.3844.381.74%798,175
Nov 4, 202443.6243.9042.7443.6243.62-0.50%845,996
Nov 1, 202444.0544.2443.6043.8443.840.21%973,335
Oct 31, 202444.6044.8643.7243.7543.75-1.93%853,866
Oct 30, 202444.0745.4344.0044.6144.611.06%982,063
Oct 29, 202444.4644.5344.0344.1444.14-0.65%1,047,023
Oct 28, 202444.1144.6443.7044.4344.432.00%978,520
Oct 25, 202444.7644.8243.5143.5643.56-1.87%1,203,067
Oct 24, 202443.9644.4043.4044.3944.391.51%935,727
Oct 23, 202443.7044.0443.1243.7343.73-0.21%553,100
Oct 22, 202442.9043.8542.6443.8243.821.98%729,569
Oct 21, 202444.5844.7142.9342.9742.97-3.81%1,821,849
Oct 18, 202447.0047.1144.4944.6744.67-4.47%3,609,083
Oct 17, 202445.8946.8645.8146.7646.762.41%2,323,715
Oct 16, 202444.9946.3244.9145.6645.662.17%1,965,200
Oct 15, 202444.3145.8243.8544.6944.691.52%1,221,972
Oct 14, 202443.6244.2943.2744.0244.020.82%755,583
Oct 11, 202442.2243.8142.0643.6643.663.02%1,627,456
Oct 10, 202441.8542.4141.5342.3841.990.81%1,098,574
Oct 9, 202441.3442.1041.0942.0441.651.57%1,488,252
Oct 8, 202442.1142.2941.3741.3941.01-1.71%761,677
Oct 7, 202442.2542.4841.6842.1141.72-0.33%745,341
Oct 4, 202442.6243.0942.1542.2541.860.67%1,214,532
Oct 3, 202441.2841.9840.9041.9741.581.16%734,882
Oct 2, 202441.5942.3541.2641.4941.10-0.43%726,919
Oct 1, 202442.5842.6141.0441.6741.28-3.07%1,215,958
Sep 30, 202442.0043.2641.7642.9942.592.28%880,784
Sep 27, 202442.0742.3641.5842.0341.640.74%1,031,792
Sep 26, 202441.2741.9240.7541.7241.332.61%1,293,851
Sep 25, 202441.8941.8940.6140.6640.28-2.56%1,262,787
Sep 24, 202442.3142.6441.5441.7341.34-1.30%1,003,299
Sep 23, 202442.8743.1442.0742.2841.89-1.12%1,035,387
Sep 20, 202443.5743.5742.7342.7642.36-2.75%2,088,658
Sep 19, 202443.5544.1942.9843.9743.563.19%1,547,233
Sep 18, 202442.2943.7741.6442.6142.211.16%1,476,565
Sep 17, 202442.0042.7041.7542.1241.730.19%1,124,775
Sep 16, 202441.6542.2741.2942.0441.651.13%1,112,146
Sep 13, 202440.3641.5840.3641.5741.184.06%1,596,453
Sep 12, 202439.7540.1039.2639.9539.580.73%878,551
Sep 11, 202439.7039.7938.5839.6639.29-1.27%977,847
Sep 10, 202440.1140.1938.8040.1739.800.30%1,229,432
Sep 9, 202439.9840.3239.6440.0539.680.33%1,138,370
Sep 6, 202441.0841.3939.8339.9239.55-2.59%1,095,860
Sep 5, 202442.1842.2340.9140.9840.60-1.87%881,972
Sep 4, 202442.4442.8641.5341.7641.37-1.99%873,236
Sep 3, 202442.9243.5042.4442.6142.21-1.71%863,961
Aug 30, 202443.5443.6542.7943.3542.950.23%552,216
Aug 29, 202443.6143.7242.9743.2542.85-0.12%817,503
Aug 28, 202442.4343.3742.4343.3042.901.33%770,916
Aug 27, 202442.6842.8842.1942.7342.33-0.58%1,278,651
Aug 26, 202444.0844.1642.9442.9842.58-1.22%1,062,780
Aug 23, 202442.0044.2341.9743.5143.114.59%1,181,243
Aug 22, 202441.5942.2541.5041.6041.21-0.36%591,979
Aug 21, 202441.4641.7740.8641.7541.361.51%600,223
Aug 20, 202442.0242.0241.0641.1340.75-2.28%810,211
Aug 19, 202442.0242.1941.6542.0941.700.25%1,077,016
Aug 16, 202441.1442.2141.1441.9941.591.61%1,190,954
Aug 15, 202440.8241.5840.7241.3240.942.51%1,419,453
Aug 14, 202440.7940.8740.1740.3139.94-0.79%831,212
Aug 13, 202440.3940.7939.7540.6340.251.65%779,158
Aug 12, 202441.3841.6639.8839.9739.60-2.23%1,812,323
Aug 9, 202441.2041.2840.6840.8840.50-1.09%1,431,942
Aug 8, 202441.4241.6440.8741.3340.951.62%848,742
Aug 7, 202441.9042.0040.5040.6740.29-0.76%1,075,405
Aug 6, 202441.3241.9940.8540.9840.60-0.53%1,552,650
Aug 5, 202440.6542.2340.2041.2040.82-4.50%1,599,724
Aug 2, 202443.2043.4842.1943.1442.74-3.68%961,283
Aug 1, 202446.7747.1644.5644.7944.37-4.48%1,149,673
Jul 31, 202447.0047.6546.6246.8946.45-0.40%1,360,512
Jul 30, 202446.3647.1446.1047.0846.642.08%966,717
Jul 29, 202447.0647.1646.0346.1245.69-1.37%828,630
Jul 26, 202446.3546.9046.3346.7646.331.54%993,070
Jul 25, 202445.1046.8045.1046.0545.621.48%1,924,654
Jul 24, 202446.1946.7645.3445.3844.96-2.18%1,779,351
Jul 23, 202444.9246.5944.2146.3945.961.71%1,860,139
Jul 22, 202444.9645.9644.4145.6145.190.62%1,426,402
Jul 19, 202444.5945.5344.5045.3344.910.62%1,956,337
Jul 18, 202446.0047.0644.5845.0544.63-3.99%3,238,923
Jul 17, 202445.6047.1445.6046.9246.480.86%2,138,483
Jul 16, 202444.5146.6244.5146.5246.094.77%1,971,389
Jul 15, 202443.6544.5443.3044.4043.993.64%1,549,413
Jul 12, 202443.3543.4642.8042.8442.44-2.10%1,583,194
Jul 11, 202442.4843.8342.3843.7642.954.81%1,930,977
Jul 10, 202441.2441.8840.9941.7540.981.66%966,167
Jul 9, 202440.0741.0939.7641.0740.312.50%927,157
Jul 8, 202440.2440.5139.9940.0739.330.58%1,294,173
Jul 5, 202440.5740.5739.5839.8439.10-2.02%1,534,982
Jul 3, 202441.3841.4540.6340.6639.91-1.43%1,014,561
Jul 2, 202440.8241.4140.8041.2540.491.13%1,585,195