Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	44.59	44.98	44.37	44.93	44.93	-0.33%	1,585,550
Oct 13, 2026	45.31	45.40	44.69	45.08	45.08	0.56%	1,523,252
Oct 12, 2026	44.65	45.60	44.48	45.32	44.83	2.05%	2,189,409
Oct 9, 2026	44.68	44.78	44.32	44.41	43.93	-1.00%	1,504,879
Oct 8, 2026	43.41	44.99	43.36	44.86	44.37	2.98%	2,373,232
Oct 7, 2026	44.38	44.46	43.30	43.56	43.09	-2.29%	3,652,526
Oct 6, 2026	46.72	46.90	44.19	44.58	44.10	-4.31%	4,393,695
Oct 5, 2026	46.58	46.90	46.35	46.59	46.09	-0.25%	1,267,125
Oct 2, 2026	46.86	47.21	46.50	46.71	46.20	0.79%	1,056,710
Oct 1, 2026	45.90	46.43	45.10	46.34	45.84	0.83%	1,226,214
Sep 30, 2026	46.20	46.65	45.75	45.96	45.46	-0.52%	1,171,487
Sep 29, 2026	46.61	46.91	45.88	46.20	45.70	-0.88%	1,196,604
Sep 28, 2026	46.80	46.87	46.30	46.61	46.11	-0.60%	1,459,861
Sep 25, 2026	46.60	47.05	46.48	46.89	46.38	0.62%	1,106,142
Sep 24, 2026	46.28	46.67	45.99	46.60	46.10	1.11%	1,273,653
Sep 23, 2026	47.00	47.19	46.06	46.09	45.59	-1.98%	1,251,030
Sep 22, 2026	47.88	48.08	47.00	47.02	46.51	-1.53%	1,147,878
Sep 21, 2026	47.99	48.40	47.73	47.75	47.23	-0.27%	883,000
Sep 18, 2026	47.71	47.92	47.41	47.88	47.36	0.08%	2,265,399
Sep 17, 2026	48.43	48.75	47.81	47.84	47.32	-0.31%	1,314,324
Sep 16, 2026	48.96	49.13	47.36	47.99	47.47	-2.38%	1,412,906
Sep 15, 2026	49.06	49.57	49.06	49.16	48.63	0.08%	764,879
Sep 14, 2026	49.05	49.53	48.99	49.12	48.59	0.06%	957,950
Sep 11, 2026	49.02	49.25	48.41	49.09	48.56	0.66%	731,834
Sep 10, 2026	48.72	48.82	48.17	48.77	48.24	0.16%	979,986
Sep 9, 2026	49.00	49.41	48.53	48.69	48.16	-1.16%	979,434
Sep 8, 2026	50.07	50.18	49.24	49.26	48.73	-2.32%	849,835
Sep 4, 2026	49.84	50.52	49.29	50.43	49.88	0.52%	841,942
Sep 3, 2026	49.57	50.32	49.57	50.17	49.63	1.72%	1,097,852
Sep 2, 2026	48.38	49.73	48.35	49.32	48.79	1.94%	1,237,865
Sep 1, 2026	49.02	49.29	48.24	48.38	47.86	-1.43%	1,060,471
Aug 31, 2026	49.38	49.48	48.88	49.08	48.55	-0.65%	1,264,195
Aug 28, 2026	49.50	49.82	49.27	49.40	48.87	-0.08%	937,879
Aug 27, 2026	49.17	49.51	48.84	49.44	48.91	-0.06%	793,738
Aug 26, 2026	49.25	49.67	49.08	49.47	48.94	0.55%	819,275
Aug 25, 2026	49.41	49.41	49.01	49.20	48.67	-0.28%	751,013
Aug 24, 2026	49.43	50.08	49.21	49.34	48.81	-0.16%	771,716
Aug 21, 2026	49.74	49.83	48.87	49.42	48.89	0.28%	1,067,142
Aug 20, 2026	49.39	49.58	49.13	49.28	48.75	-0.40%	1,013,883
Aug 19, 2026	50.65	51.09	49.34	49.48	48.95	-2.48%	1,445,029
Aug 18, 2026	51.30	51.44	50.71	50.74	50.19	-0.72%	1,102,111
Aug 17, 2026	52.01	52.11	50.77	51.11	50.56	-2.63%	1,275,222
Aug 14, 2026	52.29	52.80	52.08	52.49	51.92	0.48%	960,881
Aug 13, 2026	52.42	52.77	52.20	52.24	51.68	0.19%	957,706
Aug 12, 2026	52.04	52.22	51.66	52.14	51.58	0.52%	603,123
Aug 11, 2026	51.60	52.10	51.47	51.87	51.31	0.54%	785,341
Aug 10, 2026	50.97	51.61	50.75	51.59	51.03	0.35%	767,907
Aug 7, 2026	51.30	51.78	50.92	51.41	50.85	-0.35%	691,674
Aug 6, 2026	51.90	52.04	51.56	51.59	51.03	-0.02%	949,118
Aug 5, 2026	52.44	52.55	51.59	51.60	51.04	-1.19%	776,775