Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	50.27	50.42	48.90	49.40	49.40	-2.20%	805,773
Feb 19, 2025	50.93	51.45	50.38	50.51	50.51	-1.83%	944,455
Feb 18, 2025	52.04	52.18	51.08	51.45	51.45	-0.79%	1,343,475
Feb 14, 2025	52.68	53.02	51.65	51.86	51.86	-1.44%	1,158,083
Feb 13, 2025	52.50	52.94	51.89	52.62	52.62	0.21%	809,934
Feb 12, 2025	52.47	53.37	52.18	52.51	52.51	-1.11%	1,575,960
Feb 11, 2025	50.86	53.22	50.68	53.10	53.10	3.53%	1,462,993
Feb 10, 2025	52.23	52.23	51.23	51.29	51.29	-1.33%	897,371
Feb 7, 2025	53.02	53.04	51.73	51.98	51.98	-1.96%	975,194
Feb 6, 2025	52.31	53.64	52.10	53.02	53.02	2.02%	1,592,170
Feb 5, 2025	50.99	52.03	50.82	51.97	51.97	2.24%	1,133,849
Feb 4, 2025	49.55	50.98	49.55	50.83	50.83	2.40%	982,603
Feb 3, 2025	49.63	50.35	48.96	49.64	49.64	-2.26%	1,206,733
Jan 31, 2025	50.96	51.34	50.49	50.79	50.79	-0.16%	1,466,487
Jan 30, 2025	50.99	51.61	50.35	50.87	50.87	0.73%	1,000,947
Jan 29, 2025	50.96	51.43	49.72	50.50	50.50	-0.79%	1,151,066
Jan 28, 2025	51.12	51.30	50.06	50.90	50.90	-0.53%	909,858
Jan 27, 2025	51.13	51.52	50.47	51.17	51.17	0.47%	953,334
Jan 24, 2025	50.89	51.35	50.33	50.93	50.93	0.12%	941,908
Jan 23, 2025	51.00	51.37	50.59	50.87	50.87	-0.20%	1,076,752
Jan 22, 2025	50.32	50.97	50.11	50.97	50.97	0.85%	1,638,095
Jan 21, 2025	50.54	51.45	50.13	50.54	50.54	1.61%	2,109,785
Jan 17, 2025	47.97	49.84	47.14	49.74	49.74	9.70%	4,130,137
Jan 16, 2025	44.68	45.52	44.64	45.34	45.34	0.27%	1,484,442
Jan 15, 2025	45.81	46.11	44.56	45.22	45.22	2.77%	1,953,535
Jan 14, 2025	42.63	44.35	42.40	44.00	44.00	3.88%	2,073,341
Jan 13, 2025	41.44	42.42	41.34	42.36	41.96	1.55%	2,168,358
Jan 10, 2025	42.47	42.79	41.38	41.71	41.32	-3.54%	1,661,612
Jan 8, 2025	43.03	43.68	42.60	43.24	42.83	-0.37%	1,288,501
Jan 7, 2025	44.10	44.59	42.94	43.40	42.99	-1.54%	1,280,968
Jan 6, 2025	44.30	45.12	43.95	44.08	43.66	0.23%	1,366,641
Jan 3, 2025	44.13	44.27	43.07	43.98	43.56	0.34%	1,419,856
Jan 2, 2025	44.94	45.17	43.63	43.83	43.42	-1.57%	856,865
Dec 31, 2024	44.74	45.18	44.40	44.53	44.11	0.16%	1,148,088
Dec 30, 2024	44.20	44.82	43.67	44.46	44.04	-0.25%	632,955
Dec 27, 2024	44.62	45.12	43.91	44.57	44.15	-0.93%	476,250
Dec 26, 2024	44.39	45.02	44.06	44.99	44.57	0.65%	591,538
Dec 24, 2024	44.46	44.77	44.27	44.70	44.28	0.68%	274,147
Dec 23, 2024	43.76	44.48	43.57	44.40	43.98	1.30%	598,436
Dec 20, 2024	43.40	44.69	43.38	43.83	43.42	0.92%	3,744,492
Dec 19, 2024	44.71	45.11	43.21	43.43	43.02	-0.82%	1,142,194
Dec 18, 2024	46.66	46.88	43.66	43.79	43.38	-5.67%	1,263,947
Dec 17, 2024	47.25	47.61	45.97	46.42	45.98	-2.70%	1,178,689
Dec 16, 2024	46.61	47.76	46.42	47.71	47.26	1.97%	1,071,017
Dec 13, 2024	47.26	47.58	46.38	46.79	46.35	-0.93%	830,713
Dec 12, 2024	47.56	47.93	47.13	47.23	46.78	-0.69%	558,746
Dec 11, 2024	47.89	48.16	47.38	47.56	47.11	0.72%	770,956
Dec 10, 2024	47.36	48.07	46.66	47.22	46.77	-0.08%	861,266
Dec 9, 2024	47.48	47.90	47.11	47.26	46.81	-0.48%	902,117
Dec 6, 2024	47.81	47.96	46.96	47.49	47.04	0.30%	527,153
Dec 5, 2024	48.30	48.64	47.25	47.35	46.90	-1.33%	760,082
Dec 4, 2024	48.37	48.60	47.49	47.99	47.54	-0.68%	658,905
Dec 3, 2024	48.78	48.96	47.96	48.32	47.86	-1.13%	886,272
Dec 2, 2024	49.81	49.85	48.78	48.87	48.41	-2.20%	1,161,277
Nov 29, 2024	50.44	50.58	49.70	49.97	49.50	0.06%	532,824
Nov 27, 2024	50.41	50.83	49.64	49.94	49.47	0.08%	1,490,110
Nov 26, 2024	50.16	50.32	49.77	49.90	49.43	-1.29%	822,194
Nov 25, 2024	50.00	51.50	49.77	50.55	50.07	2.47%	1,463,311
Nov 22, 2024	48.33	49.45	48.33	49.33	48.86	2.03%	1,294,429
Nov 21, 2024	47.91	48.95	47.79	48.35	47.89	1.38%	723,508
Nov 20, 2024	47.90	48.22	47.11	47.69	47.24	-0.54%	709,544
Nov 19, 2024	47.24	48.18	47.15	47.95	47.50	-0.58%	825,218
Nov 18, 2024	48.48	49.09	48.18	48.23	47.77	-0.54%	1,601,432
Nov 15, 2024	47.97	48.64	47.41	48.49	48.03	1.51%	1,289,647
Nov 14, 2024	48.05	48.24	47.42	47.77	47.32	-0.21%	1,168,997
Nov 13, 2024	48.60	49.43	47.85	47.87	47.42	-0.66%	1,466,162
Nov 12, 2024	48.19	49.00	47.67	48.19	47.73	-0.78%	1,121,556
Nov 11, 2024	47.30	48.76	47.10	48.57	48.11	4.54%	1,794,270
Nov 8, 2024	47.51	47.62	45.32	46.46	46.02	-1.96%	2,656,977
Nov 7, 2024	48.60	48.84	47.15	47.39	46.94	-3.93%	1,513,916
Nov 6, 2024	48.04	49.46	47.59	49.33	48.86	11.15%	3,597,215
Nov 5, 2024	43.64	44.46	43.47	44.38	43.96	1.74%	798,175
Nov 4, 2024	43.62	43.90	42.74	43.62	43.21	-0.50%	845,996
Nov 1, 2024	44.05	44.24	43.60	43.84	43.43	0.21%	973,335
Oct 31, 2024	44.60	44.86	43.72	43.75	43.34	-1.93%	853,866
Oct 30, 2024	44.07	45.43	44.00	44.61	44.19	1.06%	982,063
Oct 29, 2024	44.46	44.53	44.03	44.14	43.72	-0.65%	1,047,023
Oct 28, 2024	44.11	44.64	43.70	44.43	44.01	2.00%	978,520
Oct 25, 2024	44.76	44.82	43.51	43.56	43.15	-1.87%	1,203,067
Oct 24, 2024	43.96	44.40	43.40	44.39	43.97	1.51%	935,727
Oct 23, 2024	43.70	44.04	43.12	43.73	43.32	-0.21%	553,100
Oct 22, 2024	42.90	43.85	42.64	43.82	43.41	1.98%	729,569
Oct 21, 2024	44.58	44.71	42.93	42.97	42.56	-3.81%	1,821,849
Oct 18, 2024	47.00	47.11	44.49	44.67	44.25	-4.47%	3,609,083
Oct 17, 2024	45.89	46.86	45.81	46.76	46.32	2.41%	2,323,715
Oct 16, 2024	44.99	46.32	44.91	45.66	45.23	2.17%	1,965,200
Oct 15, 2024	44.31	45.82	43.85	44.69	44.27	1.52%	1,221,972
Oct 14, 2024	43.62	44.29	43.27	44.02	43.60	0.82%	755,583
Oct 11, 2024	42.22	43.81	42.06	43.66	43.25	3.02%	1,627,456
Oct 10, 2024	41.85	42.41	41.53	42.38	41.59	0.81%	1,098,574
Oct 9, 2024	41.34	42.10	41.09	42.04	41.26	1.57%	1,488,252
Oct 8, 2024	42.11	42.29	41.37	41.39	40.62	-1.71%	761,677
Oct 7, 2024	42.25	42.48	41.68	42.11	41.32	-0.33%	745,341
Oct 4, 2024	42.62	43.09	42.15	42.25	41.46	0.67%	1,214,532
Oct 3, 2024	41.28	41.98	40.90	41.97	41.19	1.16%	734,882
Oct 2, 2024	41.59	42.35	41.26	41.49	40.72	-0.43%	726,919
Oct 1, 2024	42.58	42.61	41.04	41.67	40.89	-3.07%	1,215,958
Sep 30, 2024	42.00	43.26	41.76	42.99	42.19	2.28%	880,784
Sep 27, 2024	42.07	42.36	41.58	42.03	41.25	0.74%	1,031,792
Sep 26, 2024	41.27	41.92	40.75	41.72	40.94	2.61%	1,293,851