Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	48.15	48.83	47.76	48.31	48.31	0.50%	1,312,276
Jan 8, 2026	46.99	48.57	46.85	48.07	48.07	2.36%	1,188,043
Jan 7, 2026	47.23	47.56	46.23	46.96	46.96	-1.07%	989,874
Jan 6, 2026	47.04	47.57	46.74	47.47	47.47	0.81%	952,494
Jan 5, 2026	46.88	48.01	46.81	47.09	47.09	0.11%	1,704,600
Jan 2, 2026	46.15	47.26	45.66	47.04	47.04	2.22%	812,672
Dec 31, 2025	46.60	46.72	45.99	46.02	46.02	-1.12%	990,043
Dec 30, 2025	46.65	46.80	46.30	46.54	46.54	-0.13%	728,157
Dec 29, 2025	47.27	47.40	46.57	46.60	46.60	-1.19%	513,165
Dec 26, 2025	47.19	47.56	46.99	47.16	47.16	-0.06%	571,778
Dec 24, 2025	47.32	47.43	47.00	47.19	47.19	-0.27%	470,834
Dec 23, 2025	47.85	48.02	47.29	47.32	47.32	-1.09%	707,216
Dec 22, 2025	47.22	48.10	47.16	47.84	47.84	1.18%	722,302
Dec 19, 2025	47.75	48.18	47.05	47.28	47.28	-1.52%	2,610,524
Dec 18, 2025	48.58	48.91	47.95	48.01	48.01	-0.70%	825,821
Dec 17, 2025	48.12	48.87	48.12	48.35	48.35	0.54%	835,037
Dec 16, 2025	48.35	48.44	47.73	48.09	48.09	-0.08%	943,641
Dec 15, 2025	49.18	49.28	48.04	48.13	48.13	-1.17%	1,053,141
Dec 12, 2025	48.99	49.13	48.24	48.70	48.70	-0.20%	901,407
Dec 11, 2025	48.45	49.28	48.44	48.80	48.80	0.66%	754,652
Dec 10, 2025	46.63	48.75	46.47	48.48	48.48	3.97%	1,069,501
Dec 9, 2025	46.75	47.56	46.56	46.63	46.63	-0.26%	769,232
Dec 8, 2025	47.20	47.69	46.71	46.75	46.75	-1.08%	885,699
Dec 5, 2025	46.69	47.41	46.60	47.26	47.26	0.70%	815,537
Dec 4, 2025	46.45	46.95	46.19	46.93	46.93	0.60%	1,352,144
Dec 3, 2025	46.11	46.87	46.01	46.65	46.65	1.44%	1,405,445
Dec 2, 2025	46.51	46.74	45.99	45.99	45.99	-0.95%	780,936
Dec 1, 2025	45.60	46.56	45.60	46.43	46.43	0.89%	980,776
Nov 28, 2025	46.30	46.30	45.91	46.02	46.02	0.04%	379,029
Nov 26, 2025	45.78	46.38	45.40	46.00	46.00	0.11%	713,608
Nov 25, 2025	45.03	46.22	45.03	45.95	45.95	2.43%	1,323,930
Nov 24, 2025	45.06	45.33	44.58	44.86	44.86	0.34%	1,430,687
Nov 21, 2025	43.63	45.14	43.45	44.71	44.71	3.39%	1,040,436
Nov 20, 2025	44.18	44.62	43.07	43.25	43.25	-1.18%	1,384,478
Nov 19, 2025	43.00	43.88	42.85	43.76	43.76	1.77%	911,769
Nov 18, 2025	42.43	43.24	42.37	43.00	43.00	0.84%	1,204,162
Nov 17, 2025	43.93	44.25	42.52	42.64	42.64	-3.31%	1,387,607
Nov 14, 2025	43.75	44.28	43.26	44.10	44.10	0.27%	992,433
Nov 13, 2025	44.77	45.09	43.75	43.98	43.98	-2.22%	1,138,078
Nov 12, 2025	45.12	45.55	44.69	44.98	44.98	0.07%	1,085,303
Nov 11, 2025	44.77	45.13	44.27	44.95	44.95	0.74%	845,409
Nov 10, 2025	44.46	45.32	44.06	44.62	44.62	0.54%	1,298,255
Nov 7, 2025	43.60	44.40	43.02	44.38	44.38	1.35%	1,889,729
Nov 6, 2025	44.36	44.81	43.71	43.79	43.79	-1.42%	1,375,288
Nov 5, 2025	44.57	45.30	44.28	44.42	44.42	-0.63%	1,078,970
Nov 4, 2025	44.51	44.86	43.78	44.70	44.70	-0.11%	1,307,315
Nov 3, 2025	44.74	45.26	44.21	44.75	44.75	-0.53%	1,320,328
Oct 31, 2025	44.47	45.16	44.00	44.99	44.99	0.99%	1,705,699
Oct 30, 2025	45.05	45.65	44.52	44.55	44.55	-1.18%	1,432,734
Oct 29, 2025	45.21	45.88	44.65	45.08	45.08	-0.79%	1,190,913