Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	49.04	49.46	48.37	49.03	49.03	0.82%	843,344
Feb 24, 2026	48.21	48.71	47.76	48.63	48.63	0.72%	1,071,739
Feb 23, 2026	49.64	50.31	47.92	48.28	48.28	-3.09%	1,332,816
Feb 20, 2026	49.02	49.85	48.27	49.82	49.82	1.51%	1,897,290
Feb 19, 2026	49.18	49.32	48.49	49.08	49.08	-0.81%	985,100
Feb 18, 2026	49.50	50.34	49.40	49.48	49.48	-0.06%	978,889
Feb 17, 2026	49.71	50.29	49.14	49.51	49.51	0.06%	970,771
Feb 13, 2026	48.88	49.58	48.37	49.48	49.48	1.23%	765,507
Feb 12, 2026	49.78	50.55	47.84	48.88	48.88	-0.75%	1,165,998
Feb 11, 2026	51.01	51.27	49.19	49.25	49.25	-2.57%	1,083,704
Feb 10, 2026	51.27	51.43	50.05	50.55	50.55	-1.46%	1,006,862
Feb 9, 2026	51.31	51.64	51.06	51.30	51.30	-0.19%	745,644
Feb 6, 2026	50.44	51.43	50.00	51.40	51.40	3.03%	1,105,561
Feb 5, 2026	49.91	50.39	48.94	49.89	49.89	-0.28%	1,237,860
Feb 4, 2026	49.49	50.66	49.30	50.03	50.03	1.87%	1,021,540
Feb 3, 2026	48.60	49.72	48.37	49.11	49.11	1.38%	1,453,881
Feb 2, 2026	47.32	48.72	46.99	48.44	48.44	1.85%	1,255,245
Jan 30, 2026	47.12	47.90	47.12	47.56	47.56	0.66%	1,629,543
Jan 29, 2026	47.21	47.28	46.59	47.25	47.25	0.96%	1,434,814
Jan 28, 2026	46.52	47.63	46.24	46.80	46.80	0.71%	1,168,766
Jan 27, 2026	46.43	46.80	45.83	46.47	46.47	0.43%	1,138,423
Jan 26, 2026	46.08	46.43	45.64	46.27	46.27	0.72%	1,461,444
Jan 23, 2026	47.46	47.64	45.77	45.94	45.94	-3.49%	2,113,418
Jan 22, 2026	47.91	48.59	47.45	47.60	47.60	-0.48%	2,190,920
Jan 21, 2026	46.59	49.69	46.00	47.83	47.83	0.06%	4,620,259
Jan 20, 2026	47.76	48.61	47.50	47.80	47.80	-1.44%	3,128,887
Jan 16, 2026	48.51	48.94	48.45	48.50	48.50	-0.02%	1,804,858
Jan 15, 2026	47.78	48.59	47.66	48.51	48.51	1.53%	1,068,836
Jan 14, 2026	46.48	48.04	46.33	47.78	47.78	2.73%	1,345,738
Jan 13, 2026	47.76	47.83	46.37	46.51	46.51	-3.06%	1,597,092
Jan 12, 2026	48.00	48.22	47.46	47.98	47.52	-0.68%	1,121,124
Jan 9, 2026	48.15	48.83	47.76	48.31	47.85	0.50%	1,338,266
Jan 8, 2026	46.99	48.57	46.85	48.07	47.61	2.36%	1,188,522
Jan 7, 2026	47.23	47.56	46.23	46.96	46.51	-1.07%	1,686,125
Jan 6, 2026	47.04	47.57	46.74	47.47	47.01	0.81%	1,020,169
Jan 5, 2026	46.88	48.01	46.81	47.09	46.64	0.11%	1,765,665
Jan 2, 2026	46.15	47.26	45.66	47.04	46.59	2.22%	874,540
Dec 31, 2025	46.60	46.72	45.99	46.02	45.58	-1.12%	1,014,839
Dec 30, 2025	46.65	46.80	46.30	46.54	46.09	-0.13%	731,728
Dec 29, 2025	47.27	47.40	46.57	46.60	46.15	-1.19%	527,730
Dec 26, 2025	47.19	47.56	46.99	47.16	46.71	-0.06%	581,890
Dec 24, 2025	47.32	47.43	47.00	47.19	46.74	-0.27%	473,686
Dec 23, 2025	47.85	48.02	47.29	47.32	46.87	-1.09%	721,896
Dec 22, 2025	47.22	48.10	47.16	47.84	47.38	1.18%	728,488
Dec 19, 2025	47.75	48.18	47.05	47.28	46.83	-1.52%	2,760,124
Dec 18, 2025	48.58	48.91	47.95	48.01	47.55	-0.70%	900,057
Dec 17, 2025	48.12	48.87	48.12	48.35	47.89	0.54%	835,037
Dec 16, 2025	48.35	48.44	47.73	48.09	47.63	-0.08%	943,641
Dec 15, 2025	49.18	49.28	48.04	48.13	47.67	-1.17%	1,053,141
Dec 12, 2025	48.99	49.13	48.24	48.70	48.23	-0.20%	901,407