Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	51.23	51.98	50.79	51.00	51.00	0.10%	884,767
Jul 2, 2025	49.35	50.99	49.09	50.95	50.95	4.06%	1,381,328
Jul 1, 2025	47.06	49.52	47.01	48.96	48.96	4.04%	1,591,340
Jun 30, 2025	47.32	47.58	47.04	47.06	47.06	-0.21%	495,097
Jun 27, 2025	47.46	47.60	46.80	47.16	47.16	-0.38%	602,971
Jun 26, 2025	46.56	47.45	46.56	47.34	47.34	1.74%	585,967
Jun 25, 2025	46.53	46.69	45.97	46.53	46.53	0.28%	494,515
Jun 24, 2025	46.77	47.31	46.35	46.40	46.40	0.26%	593,983
Jun 23, 2025	45.17	46.33	44.87	46.28	46.28	2.14%	543,547
Jun 20, 2025	45.44	45.62	45.02	45.31	45.31	0.89%	1,221,134
Jun 18, 2025	44.14	45.30	44.13	44.91	44.91	1.10%	667,337
Jun 17, 2025	44.37	45.02	44.10	44.42	44.42	-0.98%	655,336
Jun 16, 2025	45.30	45.51	44.66	44.86	44.86	0.40%	529,799
Jun 13, 2025	45.14	45.26	44.43	44.68	44.68	-1.97%	600,808
Jun 12, 2025	45.52	45.65	44.73	45.58	45.58	-0.32%	433,392
Jun 11, 2025	46.56	46.71	45.62	45.73	45.73	-1.41%	644,022
Jun 10, 2025	46.14	46.74	45.80	46.38	46.38	0.83%	439,290
Jun 9, 2025	45.95	46.49	45.86	46.00	46.00	0.26%	494,299
Jun 6, 2025	45.21	45.97	44.59	45.88	45.88	3.08%	697,184
Jun 5, 2025	44.56	44.89	44.17	44.51	44.51	-0.09%	439,723
Jun 4, 2025	45.05	45.29	44.51	44.55	44.55	-1.11%	508,618
Jun 3, 2025	44.05	45.25	43.74	45.05	45.05	2.20%	719,837
Jun 2, 2025	44.07	44.27	43.28	44.08	44.08	-0.56%	784,213
May 30, 2025	44.47	44.64	44.08	44.33	44.33	-0.85%	719,187
May 29, 2025	44.76	44.79	44.17	44.71	44.71	0.47%	830,811
May 28, 2025	45.42	45.59	44.49	44.50	44.50	-2.18%	627,651
May 27, 2025	45.11	45.54	44.58	45.49	45.49	2.36%	578,301
May 23, 2025	43.76	44.70	43.72	44.44	44.44	-0.65%	608,636
May 22, 2025	44.70	45.10	44.44	44.73	44.73	-0.33%	972,690
May 21, 2025	45.92	46.13	44.84	44.88	44.88	-3.21%	645,329
May 20, 2025	46.61	46.73	46.23	46.37	46.37	-0.43%	481,524
May 19, 2025	46.55	46.66	46.22	46.57	46.57	-0.77%	690,852
May 16, 2025	46.39	47.16	46.15	46.93	46.93	0.95%	914,480
May 15, 2025	46.32	46.75	46.11	46.49	46.49	0.02%	550,583
May 14, 2025	46.62	46.84	46.24	46.48	46.48	-0.83%	769,099
May 13, 2025	46.31	47.53	45.76	46.87	46.87	1.21%	1,319,864
May 12, 2025	46.75	46.97	46.26	46.31	46.31	3.81%	985,148
May 9, 2025	44.86	45.05	44.47	44.61	44.61	-0.49%	623,640
May 8, 2025	44.28	45.02	44.02	44.83	44.83	2.42%	719,037
May 7, 2025	44.06	44.28	43.52	43.77	43.77	0.23%	1,101,459
May 6, 2025	43.50	44.35	43.40	43.67	43.67	-0.86%	1,089,694
May 5, 2025	43.62	44.75	43.62	44.05	44.05	-0.23%	592,717
May 2, 2025	44.21	44.32	43.63	44.15	44.15	2.15%	941,822
May 1, 2025	42.65	43.45	42.23	43.22	43.22	1.46%	1,145,061
Apr 30, 2025	41.93	42.85	41.69	42.60	42.60	-0.79%	1,339,062
Apr 29, 2025	43.07	43.29	42.52	42.94	42.94	-0.26%	1,492,683
Apr 28, 2025	42.79	43.30	42.46	43.05	43.05	0.77%	997,518
Apr 25, 2025	42.56	43.00	42.31	42.72	42.72	0.21%	811,977
Apr 24, 2025	41.77	42.84	41.50	42.63	42.63	1.65%	926,624
Apr 23, 2025	42.48	43.87	41.63	41.94	41.94	1.35%	1,355,696