Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	47.57	48.22	47.23	47.44	-	1.72%	646,396
Apr 7, 2026	46.59	47.00	46.21	46.64	46.64	-0.53%	874,475
Apr 6, 2026	46.50	47.00	46.01	46.89	46.89	1.25%	645,781
Apr 2, 2026	45.68	46.67	45.52	46.31	46.31	0.30%	946,871
Apr 1, 2026	46.14	46.54	45.90	46.17	46.17	0.61%	856,102
Mar 31, 2026	44.88	46.36	44.88	45.89	45.89	2.50%	1,244,186
Mar 30, 2026	44.88	45.11	44.46	44.77	44.77	0.56%	858,983
Mar 27, 2026	45.24	45.34	44.43	44.52	44.52	-1.96%	984,339
Mar 26, 2026	44.77	45.50	44.67	45.41	45.41	0.87%	787,890
Mar 25, 2026	45.09	45.47	44.51	45.02	45.02	0.72%	867,766
Mar 24, 2026	43.62	45.30	43.62	44.70	44.70	1.20%	1,250,993
Mar 23, 2026	45.00	45.48	44.04	44.17	44.17	0.75%	1,591,865
Mar 20, 2026	44.45	44.54	43.68	43.84	43.84	-1.22%	6,435,193
Mar 19, 2026	43.61	44.64	43.35	44.38	44.38	1.46%	1,111,715
Mar 18, 2026	43.92	44.17	43.62	43.74	43.74	-0.75%	1,439,893
Mar 17, 2026	44.39	44.92	44.05	44.07	44.07	0.36%	1,130,283
Mar 16, 2026	43.84	44.27	43.70	43.91	43.91	1.18%	857,592
Mar 13, 2026	44.10	44.33	43.28	43.40	43.40	-1.00%	933,697
Mar 12, 2026	43.13	44.29	42.99	43.84	43.84	-0.23%	1,728,389
Mar 11, 2026	44.33	44.57	43.45	43.94	43.94	-1.26%	1,285,765
Mar 10, 2026	44.79	45.60	44.15	44.50	44.50	-0.58%	1,737,768
Mar 9, 2026	44.23	45.35	43.08	44.76	44.76	-0.73%	1,522,858
Mar 6, 2026	45.13	45.52	44.24	45.09	45.09	-2.93%	1,743,286
Mar 5, 2026	46.50	47.01	46.29	46.45	46.45	-0.81%	1,026,762
Mar 4, 2026	47.14	47.46	46.55	46.83	46.83	-0.66%	1,212,454
Mar 3, 2026	46.67	47.93	45.91	47.14	47.14	-1.13%	1,066,202
Mar 2, 2026	46.03	47.88	45.73	47.68	47.68	2.41%	924,095
Feb 27, 2026	48.10	48.44	46.10	46.56	46.56	-5.58%	1,501,925
Feb 26, 2026	49.10	49.82	48.50	49.31	49.31	0.57%	732,281
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