Bank OZK (OZKAP)
NASDAQ: OZKAP · Real-Time Price · USD · Preferred Stock
16.23
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Bank OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.48 | 16.53 | 16.23 | 16.31 | 16.31 | 0.49% | 11,348 |
| Apr 22, 2025 | 16.15 | 16.32 | 16.15 | 16.23 | 16.23 | 0.81% | 34,818 |
| Apr 21, 2025 | 15.90 | 16.25 | 15.90 | 16.10 | 16.10 | 1.26% | 21,494 |
| Apr 17, 2025 | 15.75 | 16.32 | 15.75 | 15.90 | 15.90 | -0.38% | 51,139 |
| Apr 16, 2025 | 16.25 | 16.25 | 15.96 | 15.96 | 15.96 | -0.50% | 26,409 |
| Apr 15, 2025 | 16.18 | 16.35 | 16.01 | 16.04 | 16.04 | -0.25% | 16,055 |
| Apr 14, 2025 | 15.97 | 16.13 | 15.90 | 16.08 | 16.08 | 1.97% | 17,943 |
| Apr 11, 2025 | 16.18 | 16.43 | 15.76 | 15.77 | 15.77 | -2.53% | 16,531 |
| Apr 10, 2025 | 16.35 | 16.49 | 16.00 | 16.18 | 16.18 | -1.04% | 21,253 |
| Apr 9, 2025 | 15.96 | 16.50 | 15.76 | 16.35 | 16.35 | 1.55% | 32,268 |
| Apr 8, 2025 | 16.27 | 16.51 | 15.95 | 16.10 | 16.10 | 0.19% | 29,774 |
| Apr 7, 2025 | 16.03 | 16.43 | 15.77 | 16.07 | 16.07 | -1.65% | 37,351 |
| Apr 4, 2025 | 16.25 | 16.44 | 15.82 | 16.34 | 16.34 | 0.12% | 78,865 |
| Apr 3, 2025 | 16.33 | 16.44 | 16.13 | 16.32 | 16.32 | -0.97% | 54,862 |
| Apr 2, 2025 | 16.38 | 16.60 | 16.30 | 16.48 | 16.48 | 0.61% | 22,526 |
| Apr 1, 2025 | 16.31 | 16.60 | 16.29 | 16.38 | 16.38 | 0.61% | 19,315 |
| Mar 31, 2025 | 16.31 | 16.51 | 16.27 | 16.28 | 16.28 | -0.43% | 92,874 |
| Mar 28, 2025 | 16.54 | 16.78 | 16.33 | 16.35 | 16.35 | -1.86% | 51,520 |
| Mar 27, 2025 | 16.70 | 16.90 | 16.66 | 16.66 | 16.66 | -0.77% | 20,946 |
| Mar 26, 2025 | 17.11 | 17.15 | 16.50 | 16.79 | 16.79 | -1.87% | 27,973 |
| Mar 25, 2025 | 17.06 | 17.23 | 17.06 | 17.11 | 17.11 | -0.12% | 14,213 |
| Mar 24, 2025 | 17.20 | 17.25 | 17.05 | 17.13 | 17.13 | -0.70% | 21,535 |
| Mar 21, 2025 | 17.23 | 17.28 | 17.18 | 17.25 | 17.25 | 0.29% | 8,338 |
| Mar 20, 2025 | 17.25 | 17.35 | 17.20 | 17.20 | 17.20 | -0.86% | 7,745 |
| Mar 19, 2025 | 17.13 | 17.36 | 17.05 | 17.35 | 17.35 | 0.99% | 15,130 |
| Mar 18, 2025 | 17.25 | 17.25 | 17.03 | 17.18 | 17.18 | -0.23% | 11,059 |
| Mar 17, 2025 | 17.10 | 17.25 | 17.09 | 17.22 | 17.22 | 0.70% | 14,392 |
| Mar 14, 2025 | 16.88 | 17.25 | 16.74 | 17.10 | 17.10 | 0.77% | 18,063 |
| Mar 13, 2025 | 16.73 | 16.98 | 16.73 | 16.97 | 16.97 | 0.77% | 10,641 |
| Mar 12, 2025 | 16.82 | 16.85 | 16.74 | 16.84 | 16.84 | 0.48% | 24,078 |
| Mar 11, 2025 | 16.95 | 16.95 | 16.69 | 16.76 | 16.76 | -0.89% | 29,363 |
| Mar 10, 2025 | 16.89 | 17.25 | 16.83 | 16.91 | 16.91 | -0.53% | 17,192 |
| Mar 7, 2025 | 17.25 | 17.25 | 16.95 | 17.00 | 17.00 | -0.12% | 14,405 |
| Mar 6, 2025 | 17.35 | 17.35 | 17.02 | 17.02 | 17.02 | -2.18% | 26,575 |
| Mar 5, 2025 | 17.33 | 17.43 | 17.28 | 17.40 | 17.40 | - | 12,679 |
| Mar 4, 2025 | 17.58 | 17.65 | 17.30 | 17.40 | 17.40 | -1.53% | 25,266 |
| Mar 3, 2025 | 17.70 | 17.72 | 17.62 | 17.67 | 17.67 | 0.17% | 12,549 |
| Feb 28, 2025 | 17.59 | 17.80 | 17.59 | 17.64 | 17.64 | -0.34% | 13,100 |
| Feb 27, 2025 | 17.69 | 17.79 | 17.60 | 17.70 | 17.70 | -0.51% | 17,135 |
| Feb 26, 2025 | 17.75 | 17.84 | 17.64 | 17.79 | 17.79 | -0.22% | 8,179 |
| Feb 25, 2025 | 17.87 | 17.87 | 17.69 | 17.83 | 17.83 | 0.73% | 14,726 |
| Feb 24, 2025 | 17.83 | 17.83 | 17.67 | 17.70 | 17.70 | - | 9,064 |
| Feb 21, 2025 | 17.83 | 17.90 | 17.65 | 17.70 | 17.70 | 0.11% | 18,525 |
| Feb 20, 2025 | 17.88 | 17.88 | 17.65 | 17.68 | 17.68 | -0.51% | 12,533 |
| Feb 19, 2025 | 17.84 | 17.91 | 17.70 | 17.77 | 17.77 | -0.45% | 24,051 |
| Feb 18, 2025 | 18.08 | 18.08 | 17.84 | 17.85 | 17.85 | -0.67% | 33,587 |
| Feb 14, 2025 | 17.82 | 18.04 | 17.72 | 17.97 | 17.97 | 1.47% | 20,754 |
| Feb 13, 2025 | 17.53 | 17.75 | 17.51 | 17.71 | 17.71 | 1.26% | 12,929 |
| Feb 12, 2025 | 17.41 | 17.53 | 17.18 | 17.49 | 17.49 | -0.40% | 28,209 |
| Feb 11, 2025 | 17.62 | 17.68 | 17.55 | 17.56 | 17.56 | -0.23% | 19,193 |