Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	49.85	50.69	49.60	50.62	50.14	1.57%	716,525
Jun 22, 2026	49.35	50.13	49.28	49.84	49.37	1.18%	951,506
Jun 18, 2026	49.29	50.06	48.91	49.26	48.79	0.53%	2,234,275
Jun 17, 2026	50.17	50.85	48.75	49.00	48.54	-2.68%	1,508,887
Jun 16, 2026	51.54	51.82	50.15	50.35	49.87	-1.53%	1,727,373
Jun 15, 2026	52.42	52.86	51.04	51.13	50.65	-1.86%	1,261,066
Jun 12, 2026	51.91	52.39	51.91	52.10	51.61	0.91%	919,113
Jun 11, 2026	51.21	51.67	50.68	51.63	51.14	1.16%	925,947
Jun 10, 2026	50.69	51.59	50.62	51.04	50.56	0.63%	772,269
Jun 9, 2026	50.30	51.55	50.20	50.72	50.24	1.62%	887,903
Jun 8, 2026	49.69	50.36	49.49	49.91	49.44	0.63%	744,691
Jun 5, 2026	49.19	49.85	48.93	49.60	49.13	0.79%	1,199,524
Jun 4, 2026	48.53	49.37	48.41	49.21	48.74	3.14%	1,103,656
Jun 3, 2026	48.26	48.28	47.66	47.71	47.26	-1.71%	787,829
Jun 2, 2026	47.68	48.73	47.66	48.54	48.08	1.85%	998,743
Jun 1, 2026	47.96	48.25	47.50	47.66	47.21	-1.51%	713,576