Bank OZK (OZK)
NASDAQ: OZK · Real-Time Price · USD
43.76
-0.34 (-0.77%)
Nov 17, 2025, 10:37 AM EST - Market open
Bank OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 44.11 | 44.13 | 44.11 | 44.13 | - | 0.06% | 21,572 |
| 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 |
| Oct 28, 2025 | 46.00 | 46.14 | 45.22 | 45.44 | 45.44 | -1.28% | 927,970 |
| Oct 27, 2025 | 46.19 | 46.19 | 45.62 | 46.03 | 46.03 | 0.63% | 1,019,570 |
| Oct 24, 2025 | 45.65 | 46.03 | 45.40 | 45.74 | 45.74 | 1.49% | 1,048,408 |
| Oct 23, 2025 | 45.50 | 45.65 | 44.71 | 45.07 | 45.07 | -0.91% | 1,213,827 |
| Oct 22, 2025 | 45.76 | 46.18 | 45.27 | 45.49 | 45.49 | -0.03% | 2,082,247 |
| Oct 21, 2025 | 45.78 | 46.46 | 45.46 | 45.50 | 45.50 | -1.52% | 1,844,458 |
| Oct 20, 2025 | 46.01 | 46.54 | 45.69 | 46.20 | 46.20 | 0.52% | 1,734,265 |
| Oct 17, 2025 | 45.13 | 46.13 | 44.06 | 45.96 | 45.96 | -2.25% | 3,465,227 |
| Oct 16, 2025 | 50.22 | 50.25 | 46.95 | 47.02 | 47.02 | -6.89% | 2,129,288 |
| Oct 15, 2025 | 51.60 | 51.70 | 50.04 | 50.50 | 50.50 | -1.58% | 1,405,491 |
| Oct 14, 2025 | 49.65 | 51.42 | 49.54 | 51.31 | 51.31 | 2.09% | 1,581,183 |
| Oct 13, 2025 | 49.73 | 50.51 | 49.46 | 50.26 | 49.81 | 2.93% | 1,230,288 |
| Oct 10, 2025 | 51.55 | 51.68 | 48.80 | 48.83 | 48.39 | -4.91% | 1,081,149 |
| Oct 9, 2025 | 52.20 | 52.20 | 51.21 | 51.35 | 50.89 | -1.31% | 691,466 |
| Oct 8, 2025 | 52.27 | 52.34 | 51.59 | 52.03 | 51.56 | 0.08% | 1,020,309 |
| Oct 7, 2025 | 51.84 | 52.22 | 51.57 | 51.99 | 51.52 | 0.64% | 884,456 |
| Oct 6, 2025 | 51.73 | 52.68 | 51.28 | 51.66 | 51.20 | 0.84% | 1,261,499 |
| Oct 3, 2025 | 50.86 | 51.44 | 50.64 | 51.23 | 50.77 | 0.73% | 1,043,667 |
| Oct 2, 2025 | 50.67 | 51.29 | 50.10 | 50.86 | 50.40 | 0.26% | 1,194,620 |
| Oct 1, 2025 | 50.97 | 51.29 | 50.39 | 50.73 | 50.28 | -0.49% | 1,040,673 |
| Sep 30, 2025 | 51.21 | 51.65 | 50.28 | 50.98 | 50.52 | -0.45% | 733,312 |
| Sep 29, 2025 | 52.47 | 52.47 | 50.78 | 51.21 | 50.75 | -1.54% | 716,976 |
| Sep 26, 2025 | 52.04 | 52.37 | 51.50 | 52.01 | 51.54 | 0.33% | 497,029 |
| Sep 25, 2025 | 51.23 | 52.00 | 50.60 | 51.84 | 51.38 | 1.37% | 851,232 |
| Sep 24, 2025 | 51.69 | 51.99 | 50.97 | 51.14 | 50.68 | -0.87% | 843,756 |
| Sep 23, 2025 | 51.91 | 52.83 | 51.49 | 51.59 | 51.13 | -0.08% | 617,302 |
| Sep 22, 2025 | 52.44 | 52.60 | 51.27 | 51.63 | 51.17 | -1.84% | 516,370 |
| Sep 19, 2025 | 53.13 | 53.41 | 52.10 | 52.60 | 52.13 | -1.00% | 2,417,980 |
| Sep 18, 2025 | 52.09 | 53.30 | 51.90 | 53.13 | 52.65 | 2.25% | 1,321,912 |
| Sep 17, 2025 | 51.30 | 53.00 | 51.19 | 51.96 | 51.49 | 1.48% | 1,784,490 |
| Sep 16, 2025 | 51.86 | 51.86 | 50.58 | 51.20 | 50.74 | -1.22% | 742,148 |
| Sep 15, 2025 | 52.39 | 52.60 | 51.74 | 51.83 | 51.37 | -0.69% | 714,986 |
| Sep 12, 2025 | 52.48 | 52.84 | 52.08 | 52.19 | 51.72 | -0.59% | 470,019 |
| Sep 11, 2025 | 52.18 | 52.63 | 51.88 | 52.50 | 52.03 | 0.48% | 621,879 |
| Sep 10, 2025 | 52.08 | 52.69 | 51.95 | 52.25 | 51.78 | 0.50% | 909,090 |
| Sep 9, 2025 | 52.53 | 52.64 | 51.75 | 51.99 | 51.52 | -1.03% | 638,028 |