Skip to main content
Bank OZK (OZKAP)
NASDAQ: OZKAP · Real-Time Price · USD · Preferred Stock
16.09
-0.05 (-0.31%)
Jun 13, 2025, 4:00 PM - Market closed

Bank OZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202516.1016.2316.0216.2216.220.50%12,560
Jun 12, 202516.2116.2116.0816.1416.140.06%11,219
Jun 11, 202516.1916.3016.1316.1316.13-0.06%15,433
Jun 10, 202516.3416.3416.1016.1416.14-0.31%24,370
Jun 9, 202516.1016.3116.1016.1916.190.12%27,977
Jun 6, 202516.0016.1915.9716.1716.170.43%18,639
Jun 5, 202516.1316.2016.0716.1016.10-0.19%12,860
Jun 4, 202516.0416.1916.0416.1316.131.07%31,182
Jun 3, 202515.9416.1015.8515.9615.960.26%46,746
Jun 2, 202515.9016.3615.8215.9215.921.45%44,627
May 30, 202516.2316.4315.6915.6915.69-3.37%156,635
May 29, 202516.2516.3116.1816.2416.240.73%9,967
May 28, 202516.2516.3316.1216.1216.12-1.53%17,819
May 27, 202516.1516.4516.0316.3716.371.87%20,363
May 23, 202516.0316.1916.0016.0716.07-0.06%19,277
May 22, 202516.0516.1916.0516.0816.08-0.19%21,325
May 21, 202516.2016.3016.0516.1116.11-0.55%27,218
May 20, 202516.2316.3716.2016.2016.20-0.31%25,571
May 19, 202516.5116.5916.0516.2516.25-2.40%88,937
May 16, 202516.7716.8116.6316.6516.65-0.54%23,908
May 15, 202516.9917.0516.7416.7416.74-0.36%37,353
May 14, 202516.8817.0716.6416.8016.80-0.30%15,648
May 13, 202516.8117.0916.5716.8516.850.36%69,853
May 12, 202516.5517.0516.4616.7916.791.81%69,727
May 9, 202516.7016.8416.4516.4916.49-1.13%13,500
May 8, 202516.8816.8916.6816.6816.68-0.91%15,777
May 7, 202516.8216.9216.7616.8316.830.65%24,182
May 6, 202516.7716.9216.7016.7316.73-1.04%11,705
May 5, 202516.9717.0516.7816.9016.900.30%17,450
May 2, 202517.1017.2216.8516.8516.85-1.35%42,078
May 1, 202516.8917.1816.7217.0817.08-0.18%57,495
Apr 30, 202516.9717.1116.8017.1116.831.24%97,632
Apr 29, 202516.8717.1716.8016.9016.621.20%141,717
Apr 28, 202516.6616.9416.6616.7016.420.54%79,000
Apr 25, 202516.7016.7016.3516.6116.331.08%21,330
Apr 24, 202516.3116.5016.3116.4316.160.75%16,185
Apr 23, 202516.4816.5316.2316.3116.040.49%11,348
Apr 22, 202516.1516.3216.1516.2315.960.81%34,818
Apr 21, 202515.9016.2515.9016.1015.831.26%21,494
Apr 17, 202515.7516.3215.7515.9015.64-0.38%51,139
Apr 16, 202516.2516.2515.9615.9615.69-0.50%26,409
Apr 15, 202516.1816.3516.0116.0415.77-0.25%16,055
Apr 14, 202515.9716.1315.9016.0815.811.97%17,943
Apr 11, 202516.1816.4315.7615.7715.51-2.53%16,531
Apr 10, 202516.3516.4916.0016.1815.91-1.04%21,253
Apr 9, 202515.9616.5015.7616.3516.081.55%32,268
Apr 8, 202516.2716.5115.9516.1015.830.19%29,774
Apr 7, 202516.0316.4315.7716.0715.80-1.65%37,351
Apr 4, 202516.2516.4415.8216.3416.070.12%78,865
Apr 3, 202516.3316.4416.1316.3216.05-0.97%54,862