Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	51.43	51.45	50.85	51.06	-	-0.72%	133,882
Jul 20, 2026	52.01	52.25	51.28	51.43	51.43	-1.12%	1,034,080
Jul 17, 2026	52.91	53.09	51.80	52.01	52.01	-2.03%	1,381,540
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%	1,337,360
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
May 29, 2026	48.38	48.73	48.17	48.39	47.93	0.02%	801,347
May 28, 2026	48.07	48.47	47.65	48.38	47.92	0.48%	1,099,995
May 27, 2026	48.42	48.74	47.91	48.15	47.69	-0.50%	913,913
May 26, 2026	48.22	48.80	48.10	48.39	47.93	0.52%	892,922
May 22, 2026	48.17	48.39	47.56	48.14	47.68	-0.06%	964,014
May 21, 2026	47.83	48.39	47.51	48.17	47.71	-0.25%	993,584
May 20, 2026	47.22	48.41	46.90	48.29	47.83	2.68%	1,078,228
May 19, 2026	47.30	47.40	46.62	47.03	46.58	-0.61%	906,589
May 18, 2026	46.95	47.57	46.95	47.32	46.87	1.26%	621,041
May 15, 2026	47.19	47.44	46.04	46.73	46.29	-0.83%	1,097,708
May 14, 2026	46.99	47.57	46.95	47.12	46.67	1.09%	678,967
May 13, 2026	47.18	47.35	46.44	46.61	46.17	-1.40%	846,437
May 12, 2026	47.57	47.57	46.31	47.27	46.82	-0.61%	759,195
May 11, 2026	48.68	48.88	47.06	47.56	47.11	-1.94%	1,269,878
May 8, 2026	48.58	48.77	48.23	48.50	48.04	0.35%	781,490