Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	46.28	46.67	45.99	46.60	46.60	1.11%	1,273,638
Sep 23, 2026	47.00	47.19	46.06	46.09	46.09	-1.98%	1,251,028
Sep 22, 2026	47.88	48.08	47.00	47.02	47.02	-1.53%	1,147,863
Sep 21, 2026	47.99	48.40	47.73	47.75	47.75	-0.27%	855,487
Sep 18, 2026	47.71	47.92	47.41	47.88	47.88	0.08%	2,260,837
Sep 17, 2026	48.43	48.75	47.81	47.84	47.84	-0.31%	1,301,121
Sep 16, 2026	48.96	49.13	47.36	47.99	47.99	-2.38%	1,412,742
Sep 15, 2026	49.06	49.57	49.06	49.16	49.16	0.08%	745,861
Sep 14, 2026	49.05	49.53	48.99	49.12	49.12	0.06%	957,620
Sep 11, 2026	49.02	49.25	48.41	49.09	49.09	0.66%	730,431
Sep 10, 2026	48.72	48.82	48.17	48.77	48.77	0.16%	979,939
Sep 9, 2026	49.00	49.41	48.53	48.69	48.69	-1.16%	979,028
Sep 8, 2026	50.07	50.18	49.24	49.26	49.26	-2.32%	849,464
Sep 4, 2026	49.84	50.52	49.29	50.43	50.43	0.52%	840,357
Sep 3, 2026	49.57	50.32	49.57	50.17	50.17	1.72%	1,097,850
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