Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	52.28	52.89	51.17	51.80	51.80	1.41%	1,494,004
Nov 3, 2026	51.83	51.89	51.03	51.08	51.08	-1.69%	1,416,998
Nov 2, 2026	50.98	52.20	50.67	51.96	51.96	2.59%	1,591,767
Oct 30, 2026	51.59	51.64	50.47	50.65	50.65	-1.29%	1,283,033
Oct 29, 2026	50.95	51.44	50.63	51.31	51.31	1.58%	1,242,280
Oct 28, 2026	50.94	51.00	50.14	50.51	50.51	-0.51%	1,402,300
Oct 27, 2026	50.66	50.85	50.14	50.77	50.77	0.81%	1,259,232
Oct 26, 2026	50.73	51.21	50.01	50.36	50.36	-0.49%	1,822,404
Oct 23, 2026	49.42	50.97	49.42	50.61	50.61	1.89%	2,161,408
Oct 22, 2026	47.83	50.11	47.83	49.67	49.67	3.29%	3,624,693
Oct 21, 2026	46.42	48.14	46.42	48.09	48.09	4.18%	3,309,458
Oct 20, 2026	45.39	46.58	45.34	46.16	46.16	2.15%	2,113,187
Oct 19, 2026	46.12	46.23	45.10	45.19	45.19	-2.02%	1,838,952
Oct 16, 2026	46.02	46.79	45.81	46.12	46.12	0.61%	1,506,681
Oct 15, 2026	45.37	46.03	45.02	45.84	45.84	2.03%	2,259,501
Oct 14, 2026	44.59	44.98	44.37	44.93	44.93	-0.33%	1,585,549
Oct 13, 2026	45.31	45.40	44.69	45.08	45.08	0.56%	1,523,757
Oct 12, 2026	44.65	45.60	44.48	45.32	44.83	2.05%	2,189,515
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