Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	48.07	48.34	47.61	47.88	47.88	-0.60%	804,522
Apr 14, 2026	48.05	48.49	47.68	48.17	48.17	0.33%	1,100,993
Apr 13, 2026	47.36	48.16	46.84	48.01	48.01	0.15%	877,705
Apr 10, 2026	48.07	48.28	47.85	47.94	47.47	-0.29%	1,199,339
Apr 9, 2026	47.34	48.48	47.18	48.08	47.61	1.24%	1,444,104
Apr 8, 2026	47.57	48.22	47.23	47.49	47.02	1.82%	1,439,409
Apr 7, 2026	46.59	47.00	46.21	46.64	46.18	-0.53%	875,610
Apr 6, 2026	46.50	47.00	46.01	46.89	46.43	1.25%	646,173
Apr 2, 2026	45.68	46.67	45.52	46.31	45.86	0.30%	947,071
Apr 1, 2026	46.14	46.54	45.90	46.17	45.72	0.61%	856,644
Mar 31, 2026	44.88	46.36	44.88	45.89	45.44	2.50%	1,244,187
Mar 30, 2026	44.88	45.11	44.46	44.77	44.33	0.56%	859,603
Mar 27, 2026	45.24	45.34	44.43	44.52	44.08	-1.96%	992,136
Mar 26, 2026	44.77	45.50	44.67	45.41	44.96	0.87%	788,290
Mar 25, 2026	45.09	45.47	44.51	45.02	44.58	0.72%	867,766
Mar 24, 2026	43.62	45.30	43.62	44.70	44.26	1.20%	1,250,993
Mar 23, 2026	45.00	45.48	44.04	44.17	43.74	0.75%	1,591,865
Mar 20, 2026	44.45	44.54	43.68	43.84	43.41	-1.22%	6,435,193
Mar 19, 2026	43.61	44.64	43.35	44.38	43.94	1.46%	1,111,715
Mar 18, 2026	43.92	44.17	43.62	43.74	43.31	-0.75%	1,439,893
Mar 17, 2026	44.39	44.92	44.05	44.07	43.64	0.36%	1,130,283
Mar 16, 2026	43.84	44.27	43.70	43.91	43.48	1.18%	857,592
Mar 13, 2026	44.10	44.33	43.28	43.40	42.97	-1.00%	933,697
Mar 12, 2026	43.13	44.29	42.99	43.84	43.41	-0.23%	1,728,389
Mar 11, 2026	44.33	44.57	43.45	43.94	43.51	-1.26%	1,285,765
Mar 10, 2026	44.79	45.60	44.15	44.50	44.06	-0.58%	1,737,768
Mar 9, 2026	44.23	45.35	43.08	44.76	44.32	-0.73%	1,522,858