Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	48.38	49.73	48.35	49.32	49.32	1.94%	1,214,169
Sep 1, 2026	49.02	49.29	48.24	48.38	48.38	-1.43%	1,049,485
Aug 31, 2026	49.38	49.48	48.88	49.08	49.08	-0.65%	1,264,094
Aug 28, 2026	49.50	49.82	49.27	49.40	49.40	-0.08%	937,621
Aug 27, 2026	49.17	49.51	48.84	49.44	49.44	-0.06%	793,588
Aug 26, 2026	49.25	49.67	49.08	49.47	49.47	0.55%	818,769
Aug 25, 2026	49.41	49.41	49.01	49.20	49.20	-0.28%	750,011
Aug 24, 2026	49.43	50.08	49.21	49.34	49.34	-0.16%	770,806
Aug 21, 2026	49.74	49.83	48.87	49.42	49.42	0.28%	1,067,130
Aug 20, 2026	49.39	49.58	49.13	49.28	49.28	-0.40%	1,013,669
Aug 19, 2026	50.65	51.09	49.34	49.48	49.48	-2.48%	1,445,026
Aug 18, 2026	51.30	51.44	50.71	50.74	50.74	-0.72%	1,101,881
Aug 17, 2026	52.01	52.11	50.77	51.11	51.11	-2.63%	1,275,221
Aug 14, 2026	52.29	52.80	52.08	52.49	52.49	0.48%	959,619
Aug 13, 2026	52.42	52.77	52.20	52.24	52.24	0.19%	957,495
Aug 12, 2026	52.04	52.22	51.66	52.14	52.14	0.52%	602,837
Aug 11, 2026	51.60	52.10	51.47	51.87	51.87	0.54%	785,340
Aug 10, 2026	50.97	51.61	50.75	51.59	51.59	0.35%	767,905
Aug 7, 2026	51.30	51.78	50.92	51.41	51.41	-0.35%	685,803
Aug 6, 2026	51.90	52.04	51.56	51.59	51.59	-0.02%	948,125
Aug 5, 2026	52.44	52.55	51.59	51.60	51.60	-1.19%	776,474
Aug 4, 2026	51.54	52.50	51.40	52.22	52.22	0.93%	955,667
Aug 3, 2026	51.65	51.99	51.26	51.74	51.74	0.86%	818,671
Jul 31, 2026	51.37	51.37	50.62	51.30	51.30	0.61%	989,996
Jul 30, 2026	51.85	51.89	50.98	50.99	50.99	-1.09%	1,011,807
Jul 29, 2026	51.45	52.00	50.94	51.55	51.55	0.10%	1,584,572
Jul 28, 2026	50.38	51.51	50.38	51.50	51.50	2.22%	1,039,923
Jul 27, 2026	51.07	51.13	50.38	50.38	50.38	0.10%	1,113,468
Jul 24, 2026	50.16	50.75	49.96	50.33	50.33	0.42%	1,073,747
Jul 23, 2026	50.14	50.31	49.49	50.12	50.12	-1.67%	1,952,476
Jul 22, 2026	51.14	51.96	49.76	50.97	50.97	0.37%	2,280,668
Jul 21, 2026	51.43	51.45	50.63	50.78	50.78	-1.26%	1,758,458
Jul 20, 2026	52.01	52.25	51.28	51.43	51.43	-1.12%	1,035,912
Jul 17, 2026	52.91	53.09	51.80	52.01	52.01	-2.03%	1,382,243
Jul 16, 2026	51.32	53.18	51.32	53.09	53.09	3.49%	1,408,854
Jul 15, 2026	50.78	51.77	50.74	51.30	51.30	1.02%	1,337,765
Jul 14, 2026	50.59	51.18	50.36	50.78	50.78	0.40%	1,243,230
Jul 13, 2026	50.49	50.74	50.10	50.58	50.58	0.78%	1,332,769
Jul 10, 2026	50.36	50.81	50.15	50.67	50.19	1.00%	809,745
Jul 9, 2026	49.71	50.60	49.55	50.17	49.69	1.62%	1,200,434
Jul 8, 2026	49.76	49.76	48.86	49.37	48.90	-1.20%	1,963,149
Jul 7, 2026	49.72	50.30	49.50	49.97	49.50	0.64%	1,232,350
Jul 6, 2026	49.53	49.88	49.11	49.65	49.18	-0.38%	1,583,374
Jul 2, 2026	53.23	53.29	49.67	49.84	49.37	-5.70%	2,645,891
Jul 1, 2026	51.92	53.39	51.65	52.85	52.35	1.46%	1,558,189
Jun 30, 2026	51.86	52.29	51.56	52.09	51.60	0.89%	1,287,894
Jun 29, 2026	52.15	52.21	51.41	51.63	51.14	-0.92%	832,204
Jun 26, 2026	52.00	52.15	51.56	52.11	51.62	0.58%	1,258,922
Jun 25, 2026	51.13	52.21	51.12	51.81	51.32	1.67%	1,118,049
Jun 24, 2026	50.74	51.30	50.66	50.96	50.48	0.67%	1,260,893