Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	51.78	52.42	51.40	52.13	-	0.68%	801,729
Aug 25, 2025	52.05	52.42	51.69	51.78	51.78	-0.84%	553,916
Aug 22, 2025	50.01	52.33	50.00	52.22	52.22	4.63%	773,759
Aug 21, 2025	49.88	50.29	49.57	49.91	49.91	-0.30%	392,486
Aug 20, 2025	50.29	50.76	49.55	50.06	50.06	0.99%	1,127,422
Aug 19, 2025	49.54	50.39	49.43	49.57	49.57	-	674,597
Aug 18, 2025	49.25	49.60	48.94	49.57	49.57	0.51%	910,622
Aug 15, 2025	50.42	50.55	49.28	49.32	49.32	-1.93%	690,200
Aug 14, 2025	50.00	50.52	49.64	50.29	50.29	-0.69%	565,128
Aug 13, 2025	49.86	50.78	49.34	50.64	50.64	2.30%	1,045,671
Aug 12, 2025	48.26	49.54	48.15	49.50	49.50	3.47%	850,928
Aug 11, 2025	47.95	48.27	47.72	47.84	47.84	-0.31%	767,483
Aug 8, 2025	47.84	48.21	47.29	47.99	47.99	1.24%	1,022,958
Aug 7, 2025	48.40	48.52	47.33	47.40	47.40	-1.15%	764,813
Aug 6, 2025	48.67	48.92	47.77	47.95	47.95	-1.52%	814,481
Aug 5, 2025	48.19	48.80	47.82	48.69	48.69	1.50%	1,610,819
Aug 4, 2025	47.90	48.25	47.68	47.97	47.97	0.31%	1,059,640
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