Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.50	48.75	47.23	47.82	47.82	-3.00%	1,120,849
Jul 31, 2025	49.79	49.97	49.07	49.30	49.30	-1.20%	1,595,105
Jul 30, 2025	50.50	50.88	49.60	49.90	49.90	-0.72%	694,953
Jul 29, 2025	51.38	51.38	50.10	50.26	50.26	-1.30%	757,913
Jul 28, 2025	51.63	51.63	50.77	50.92	50.92	-1.13%	805,688
Jul 25, 2025	52.10	52.24	50.92	51.50	51.50	-1.09%	1,083,010
Jul 24, 2025	52.62	52.78	51.81	52.07	52.07	-1.03%	1,031,037
Jul 23, 2025	53.00	53.09	52.25	52.61	52.61	-0.13%	732,501
Jul 22, 2025	51.83	53.48	51.66	52.68	52.68	1.76%	1,643,993
Jul 21, 2025	52.41	52.61	51.70	51.77	51.77	-0.37%	1,401,666
Jul 18, 2025	53.00	53.38	50.67	51.96	51.96	0.10%	1,752,185
Jul 17, 2025	51.24	52.34	51.11	51.91	51.91	1.45%	1,857,386
Jul 16, 2025	51.01	51.49	50.27	51.17	51.17	0.91%	973,626
Jul 15, 2025	52.55	52.65	50.65	50.71	50.71	-3.50%	1,419,830
Jul 14, 2025	51.58	52.62	51.35	52.55	52.55	1.88%	1,129,735
Jul 11, 2025	50.90	52.05	50.67	51.58	51.58	-0.14%	1,045,751
Jul 10, 2025	51.82	52.53	51.47	51.65	51.21	-0.08%	919,351
Jul 9, 2025	52.23	52.48	51.25	51.69	51.25	-0.54%	962,925
Jul 8, 2025	50.92	52.55	50.85	51.97	51.53	3.05%	2,017,842
Jul 7, 2025	50.76	51.39	50.18	50.43	50.00	-1.12%	1,184,988
Jul 3, 2025	51.23	51.98	50.79	51.00	50.57	0.10%	884,815
Jul 2, 2025	49.35	50.99	49.09	50.95	50.52	4.06%	1,381,328
Jul 1, 2025	47.06	49.52	47.01	48.96	48.55	4.04%	1,591,340
Jun 30, 2025	47.32	47.58	47.04	47.06	46.66	-0.21%	495,097
Jun 27, 2025	47.46	47.60	46.80	47.16	46.76	-0.38%	602,971
Jun 26, 2025	46.56	47.45	46.56	47.34	46.94	1.74%	585,967
Jun 25, 2025	46.53	46.69	45.97	46.53	46.14	0.28%	494,515
Jun 24, 2025	46.77	47.31	46.35	46.40	46.01	0.26%	593,983
Jun 23, 2025	45.17	46.33	44.87	46.28	45.89	2.14%	543,547
Jun 20, 2025	45.44	45.62	45.02	45.31	44.93	0.89%	1,221,134
Jun 18, 2025	44.14	45.30	44.13	44.91	44.53	1.10%	667,337
Jun 17, 2025	44.37	45.02	44.10	44.42	44.04	-0.98%	655,336
Jun 16, 2025	45.30	45.51	44.66	44.86	44.48	0.40%	529,799
Jun 13, 2025	45.14	45.26	44.43	44.68	44.30	-1.97%	600,808
Jun 12, 2025	45.52	45.65	44.73	45.58	45.19	-0.32%	433,392
Jun 11, 2025	46.56	46.71	45.62	45.73	45.34	-1.41%	644,022
Jun 10, 2025	46.14	46.74	45.80	46.38	45.99	0.83%	439,290
Jun 9, 2025	45.95	46.49	45.86	46.00	45.61	0.26%	494,299
Jun 6, 2025	45.21	45.97	44.59	45.88	45.49	3.08%	697,184
Jun 5, 2025	44.56	44.89	44.17	44.51	44.13	-0.09%	439,723
Jun 4, 2025	45.05	45.29	44.51	44.55	44.17	-1.11%	508,618
Jun 3, 2025	44.05	45.25	43.74	45.05	44.67	2.20%	719,837
Jun 2, 2025	44.07	44.27	43.28	44.08	43.71	-0.56%	784,213
May 30, 2025	44.47	44.64	44.08	44.33	43.96	-0.85%	719,187
May 29, 2025	44.76	44.79	44.17	44.71	44.33	0.47%	830,811
May 28, 2025	45.42	45.59	44.49	44.50	44.12	-2.18%	627,651
May 27, 2025	45.11	45.54	44.58	45.49	45.11	2.36%	578,301
May 23, 2025	43.76	44.70	43.72	44.44	44.06	-0.65%	608,636
May 22, 2025	44.70	45.10	44.44	44.73	44.35	-0.33%	972,690
May 21, 2025	45.92	46.13	44.84	44.88	44.50	-3.21%	645,329