Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	44.78	45.04	43.53	43.73	43.73	-2.76%	1,978,278
Mar 27, 2025	45.21	45.57	44.77	44.97	44.97	-0.90%	599,235
Mar 26, 2025	45.66	46.32	45.26	45.38	45.38	0.27%	736,018
Mar 25, 2025	45.28	45.56	44.99	45.26	45.26	-0.04%	965,436
Mar 24, 2025	44.80	45.44	44.75	45.28	45.28	2.19%	1,033,399
Mar 21, 2025	43.90	44.44	43.40	44.31	44.31	0.36%	2,886,724
Mar 20, 2025	44.31	45.11	44.12	44.15	44.15	-1.03%	1,050,331
Mar 19, 2025	44.13	45.26	43.87	44.61	44.61	0.95%	996,826
Mar 18, 2025	44.25	44.49	43.73	44.19	44.19	-0.16%	1,037,229
Mar 17, 2025	44.17	44.45	43.45	44.26	44.26	0.16%	1,394,475
Mar 14, 2025	43.33	44.26	43.18	44.19	44.19	2.91%	869,035
Mar 13, 2025	43.89	44.34	42.90	42.94	42.94	-2.16%	825,452
Mar 12, 2025	44.24	44.52	43.36	43.89	43.89	0.85%	1,042,479
Mar 11, 2025	44.43	44.76	43.48	43.52	43.52	-2.00%	1,486,344
Mar 10, 2025	45.15	46.03	44.23	44.41	44.41	-2.52%	2,131,189
Mar 7, 2025	44.58	45.62	43.81	45.56	45.56	1.63%	1,332,640
Mar 6, 2025	45.01	45.13	44.27	44.83	44.83	-1.23%	1,244,948
Mar 5, 2025	45.72	46.26	44.45	45.39	45.39	-0.66%	1,069,861
Mar 4, 2025	46.27	46.86	44.87	45.69	45.69	-2.99%	1,336,429
Mar 3, 2025	48.10	48.60	46.63	47.10	47.10	-1.90%	853,982
Feb 28, 2025	47.74	48.32	47.30	48.01	48.01	0.86%	780,302
Feb 27, 2025	48.13	48.67	47.31	47.60	47.60	-0.87%	711,456
Feb 26, 2025	48.36	48.79	47.59	48.02	48.02	-	1,188,569
Feb 25, 2025	47.51	48.18	46.99	48.02	48.02	1.74%	1,411,469
Feb 24, 2025	47.93	48.10	46.86	47.20	47.20	-0.53%	1,145,602
Feb 21, 2025	49.66	49.85	47.15	47.45	47.45	-3.95%	1,115,588
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