Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.64	49.07	48.16	48.29	48.29	0.19%	1,083,405
Apr 27, 2026	47.60	48.38	47.60	48.20	48.20	1.54%	1,177,177
Apr 24, 2026	48.51	48.52	47.32	47.47	47.47	-2.14%	1,030,208
Apr 23, 2026	47.78	48.57	47.53	48.51	48.51	2.08%	939,449
Apr 22, 2026	48.01	48.15	46.60	47.52	47.52	-2.06%	2,050,095
Apr 21, 2026	49.21	49.51	48.31	48.52	48.52	-1.46%	2,012,163
Apr 20, 2026	48.52	49.41	48.52	49.24	49.24	1.05%	1,636,312
Apr 17, 2026	48.43	49.70	48.28	48.73	48.73	1.97%	1,440,649
Apr 16, 2026	47.88	48.22	47.70	47.79	47.79	-0.19%	848,718
Apr 15, 2026	48.07	48.34	47.61	47.88	47.88	-0.60%	804,522
Apr 14, 2026	48.05	48.49	47.68	48.17	48.17	0.33%	1,098,780
Apr 13, 2026	47.36	48.16	46.84	48.01	48.01	0.15%	877,605
Apr 10, 2026	48.07	48.28	47.85	47.94	47.47	-0.29%	1,199,339
Apr 9, 2026	47.34	48.48	47.18	48.08	47.61	1.24%	1,444,104
Apr 8, 2026	47.57	48.22	47.23	47.49	47.02	1.82%	1,439,409
Apr 7, 2026	46.59	47.00	46.21	46.64	46.18	-0.53%	875,610
Apr 6, 2026	46.50	47.00	46.01	46.89	46.43	1.25%	646,173
Apr 2, 2026	45.68	46.67	45.52	46.31	45.86	0.30%	947,071
Apr 1, 2026	46.14	46.54	45.90	46.17	45.72	0.61%	856,644
Mar 31, 2026	44.88	46.36	44.88	45.89	45.44	2.50%	1,244,187
Mar 30, 2026	44.88	45.11	44.46	44.77	44.33	0.56%	859,603
Mar 27, 2026	45.24	45.34	44.43	44.52	44.08	-1.96%	992,136
Mar 26, 2026	44.77	45.50	44.67	45.41	44.96	0.87%	788,290
Mar 25, 2026	45.09	45.47	44.51	45.02	44.58	0.72%	867,766
Mar 24, 2026	43.62	45.30	43.62	44.70	44.26	1.20%	1,250,993
Mar 23, 2026	45.00	45.48	44.04	44.17	43.74	0.75%	1,591,865
Mar 20, 2026	44.45	44.54	43.68	43.84	43.41	-1.22%	6,435,193
Mar 19, 2026	43.61	44.64	43.35	44.38	43.94	1.46%	1,111,715
Mar 18, 2026	43.92	44.17	43.62	43.74	43.31	-0.75%	1,439,893
Mar 17, 2026	44.39	44.92	44.05	44.07	43.64	0.36%	1,130,283
Mar 16, 2026	43.84	44.27	43.70	43.91	43.48	1.18%	857,592
Mar 13, 2026	44.10	44.33	43.28	43.40	42.97	-1.00%	933,697
Mar 12, 2026	43.13	44.29	42.99	43.84	43.41	-0.23%	1,728,389
Mar 11, 2026	44.33	44.57	43.45	43.94	43.51	-1.26%	1,285,765
Mar 10, 2026	44.79	45.60	44.15	44.50	44.06	-0.58%	1,737,768
Mar 9, 2026	44.23	45.35	43.08	44.76	44.32	-0.73%	1,522,858
Mar 6, 2026	45.13	45.52	44.24	45.09	44.65	-2.93%	1,743,286
Mar 5, 2026	46.50	47.01	46.29	46.45	45.99	-0.81%	1,026,762
Mar 4, 2026	47.14	47.46	46.55	46.83	46.37	-0.66%	1,212,454
Mar 3, 2026	46.67	47.93	45.91	47.14	46.68	-1.13%	1,066,202
Mar 2, 2026	46.03	47.88	45.73	47.68	47.21	2.41%	924,095
Feb 27, 2026	48.10	48.44	46.10	46.56	46.10	-5.58%	1,501,925
Feb 26, 2026	49.10	49.82	48.50	49.31	48.83	0.57%	732,281
Feb 25, 2026	49.04	49.46	48.37	49.03	48.55	0.82%	843,344
Feb 24, 2026	48.21	48.71	47.76	48.63	48.15	0.72%	1,071,739
Feb 23, 2026	49.64	50.31	47.92	48.28	47.81	-3.09%	1,332,816
Feb 20, 2026	49.02	49.85	48.27	49.82	49.33	1.51%	1,897,290
Feb 19, 2026	49.18	49.32	48.49	49.08	48.60	-0.81%	985,100
Feb 18, 2026	49.50	50.34	49.40	49.48	48.99	-0.06%	978,889
Feb 17, 2026	49.71	50.29	49.14	49.51	49.02	0.06%	970,771