Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.00	52.15	51.56	52.11	52.11	0.58%	1,258,922
Jun 25, 2026	51.13	52.21	51.12	51.81	51.81	1.67%	1,118,019
Jun 24, 2026	50.74	51.30	50.66	50.96	50.96	0.67%	1,199,982
Jun 23, 2026	49.85	50.69	49.60	50.62	50.62	1.57%	716,524
Jun 22, 2026	49.35	50.13	49.28	49.84	49.84	1.18%	951,506
Jun 18, 2026	49.29	50.06	48.91	49.26	49.26	0.53%	2,234,273
Jun 17, 2026	50.17	50.85	48.75	49.00	49.00	-2.68%	1,508,887
Jun 16, 2026	51.54	51.82	50.15	50.35	50.35	-1.53%	1,727,373
Jun 15, 2026	52.42	52.86	51.04	51.13	51.13	-1.86%	1,261,066
Jun 12, 2026	51.91	52.39	51.91	52.10	52.10	0.91%	919,113
Jun 11, 2026	51.21	51.67	50.68	51.63	51.63	1.16%	925,947
Jun 10, 2026	50.69	51.59	50.62	51.04	51.04	0.63%	772,269
Jun 9, 2026	50.30	51.55	50.20	50.72	50.72	1.62%	887,903
Jun 8, 2026	49.69	50.36	49.49	49.91	49.91	0.62%	744,691
Jun 5, 2026	49.19	49.85	48.93	49.60	49.60	0.79%	1,199,524
Jun 4, 2026	48.53	49.37	48.41	49.21	49.21	3.14%	1,103,656
Jun 3, 2026	48.26	48.28	47.66	47.71	47.71	-1.71%	787,829
Jun 2, 2026	47.68	48.73	47.66	48.54	48.54	1.85%	998,743
Jun 1, 2026	47.96	48.25	47.50	47.66	47.66	-1.51%	713,576
May 29, 2026	48.38	48.73	48.17	48.39	48.39	0.02%	801,347
May 28, 2026	48.07	48.47	47.65	48.38	48.38	0.48%	1,099,995
May 27, 2026	48.42	48.74	47.91	48.15	48.15	-0.50%	913,913
May 26, 2026	48.22	48.80	48.10	48.39	48.39	0.52%	892,922
May 22, 2026	48.17	48.39	47.56	48.14	48.14	-0.06%	964,014
May 21, 2026	47.83	48.39	47.51	48.17	48.17	-0.25%	993,584
May 20, 2026	47.22	48.41	46.90	48.29	48.29	2.68%	1,078,228
May 19, 2026	47.30	47.40	46.62	47.03	47.03	-0.61%	906,589
May 18, 2026	46.95	47.57	46.95	47.32	47.32	1.26%	621,041
May 15, 2026	47.19	47.44	46.04	46.73	46.73	-0.83%	1,097,708
May 14, 2026	46.99	47.57	46.95	47.12	47.12	1.09%	678,967
May 13, 2026	47.18	47.35	46.44	46.61	46.61	-1.40%	846,437
May 12, 2026	47.57	47.57	46.31	47.27	47.27	-0.61%	759,195
May 11, 2026	48.68	48.88	47.06	47.56	47.56	-1.94%	1,269,878
May 8, 2026	48.58	48.77	48.23	48.50	48.50	0.35%	781,490
May 7, 2026	49.08	49.35	48.12	48.33	48.33	-1.63%	1,009,145
May 6, 2026	48.86	49.49	48.86	49.13	49.13	1.34%	906,554
May 5, 2026	47.95	48.57	47.89	48.48	48.48	1.21%	730,890
May 4, 2026	48.19	48.74	47.81	47.90	47.90	-1.38%	782,885
May 1, 2026	48.17	48.76	47.62	48.57	48.57	0.85%	1,540,128
Apr 30, 2026	47.42	48.36	47.23	48.16	48.16	1.39%	2,352,842
Apr 29, 2026	48.07	48.55	47.47	47.50	47.50	-1.66%	875,468
Apr 28, 2026	48.64	49.07	48.16	48.30	48.30	0.21%	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%	1,119,569
Apr 23, 2026	47.78	48.57	47.53	48.51	48.51	2.08%	939,480
Apr 22, 2026	48.01	48.15	46.60	47.52	47.52	-2.06%	2,050,096
Apr 21, 2026	49.21	49.51	48.31	48.52	48.52	-1.46%	2,012,947
Apr 20, 2026	48.52	49.41	48.52	49.24	49.24	1.05%	1,636,963
Apr 17, 2026	48.43	49.70	48.28	48.73	48.73	1.97%	1,441,669
Apr 16, 2026	47.88	48.22	47.70	47.79	47.79	-0.19%	848,753