Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.12	47.90	47.12	47.56	47.56	0.66%	1,629,429
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%	1,168,712
Jan 27, 2026	46.43	46.80	45.83	46.47	46.47	0.43%	1,137,120
Jan 26, 2026	46.08	46.43	45.64	46.27	46.27	0.72%	1,460,699
Jan 23, 2026	47.46	47.64	45.77	45.94	45.94	-3.49%	2,105,348
Jan 22, 2026	47.91	48.59	47.45	47.60	47.60	-0.48%	2,190,798
Jan 21, 2026	46.59	49.69	46.00	47.83	47.83	0.06%	4,582,992
Jan 20, 2026	47.76	48.61	47.50	47.80	47.80	-1.44%	3,104,471
Jan 16, 2026	48.51	48.94	48.45	48.50	48.50	-0.02%	1,795,905
Jan 15, 2026	47.78	48.59	47.66	48.51	48.51	1.53%	1,068,647
Jan 14, 2026	46.48	48.04	46.33	47.78	47.78	2.73%	1,345,694
Jan 13, 2026	47.76	47.83	46.37	46.51	46.51	-3.06%	1,596,258
Jan 12, 2026	48.00	48.22	47.46	47.98	47.52	-0.68%	1,077,831
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
Dec 11, 2025	48.45	49.28	48.44	48.80	48.33	0.66%	754,652
Dec 10, 2025	46.63	48.75	46.47	48.48	48.02	3.97%	1,069,501
Dec 9, 2025	46.75	47.56	46.56	46.63	46.18	-0.26%	769,232
Dec 8, 2025	47.20	47.69	46.71	46.75	46.30	-1.08%	885,699
Dec 5, 2025	46.69	47.41	46.60	47.26	46.81	0.70%	815,537
Dec 4, 2025	46.45	46.95	46.19	46.93	46.48	0.60%	1,352,144
Dec 3, 2025	46.11	46.87	46.01	46.65	46.20	1.44%	1,405,445
Dec 2, 2025	46.51	46.74	45.99	45.99	45.55	-0.95%	780,936
Dec 1, 2025	45.60	46.56	45.60	46.43	45.98	0.89%	980,776
Nov 28, 2025	46.30	46.30	45.91	46.02	45.58	0.04%	379,029
Nov 26, 2025	45.78	46.38	45.40	46.00	45.56	0.11%	713,608
Nov 25, 2025	45.03	46.22	45.03	45.95	45.51	2.43%	1,323,930
Nov 24, 2025	45.06	45.33	44.58	44.86	44.43	0.34%	1,430,687
Nov 21, 2025	43.63	45.14	43.45	44.71	44.28	3.39%	1,040,436
Nov 20, 2025	44.18	44.62	43.07	43.25	42.83	-1.18%	1,384,478
Nov 19, 2025	43.00	43.88	42.85	43.76	43.34	1.77%	911,769
Nov 18, 2025	42.43	43.24	42.37	43.00	42.59	0.84%	1,204,162