Bank OZK (OZKAP)
NASDAQ: OZKAP · Real-Time Price · USD · Preferred Stock
16.68
-0.23 (-1.36%)
Jul 7, 2025, 4:00 PM - Market closed
Bank OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 16.87 | 16.87 | 16.55 | 16.77 | 16.77 | -0.83% | 11,474 |
| Jul 3, 2025 | 16.86 | 16.92 | 16.72 | 16.91 | 16.91 | 0.36% | 11,028 |
| Jul 2, 2025 | 16.28 | 16.90 | 16.15 | 16.85 | 16.85 | 4.27% | 42,333 |
| Jul 1, 2025 | 16.15 | 16.43 | 16.15 | 16.16 | 16.16 | 0.06% | 26,416 |
| Jun 30, 2025 | 16.17 | 16.40 | 16.10 | 16.15 | 16.15 | -0.25% | 66,376 |
| Jun 27, 2025 | 16.35 | 16.41 | 16.17 | 16.19 | 16.19 | -0.74% | 12,698 |
| Jun 26, 2025 | 16.32 | 16.37 | 16.25 | 16.31 | 16.31 | -0.06% | 27,536 |
| Jun 25, 2025 | 16.38 | 16.46 | 16.26 | 16.32 | 16.32 | -0.67% | 12,845 |
| Jun 24, 2025 | 16.29 | 16.49 | 16.26 | 16.43 | 16.43 | 1.23% | 29,999 |
| Jun 23, 2025 | 16.18 | 16.28 | 16.16 | 16.23 | 16.23 | 0.19% | 15,708 |
| Jun 20, 2025 | 16.34 | 16.34 | 16.13 | 16.20 | 16.20 | -0.37% | 17,852 |
| Jun 18, 2025 | 16.22 | 16.34 | 16.22 | 16.26 | 16.26 | 0.25% | 28,811 |
| Jun 17, 2025 | 16.20 | 16.27 | 16.13 | 16.22 | 16.22 | 0.15% | 12,888 |
| Jun 16, 2025 | 16.12 | 16.24 | 16.12 | 16.20 | 16.20 | -0.15% | 14,036 |
| Jun 13, 2025 | 16.10 | 16.23 | 16.02 | 16.22 | 16.22 | 0.50% | 12,560 |
| Jun 12, 2025 | 16.21 | 16.21 | 16.08 | 16.14 | 16.14 | 0.06% | 11,219 |
| Jun 11, 2025 | 16.19 | 16.30 | 16.13 | 16.13 | 16.13 | -0.06% | 15,433 |
| Jun 10, 2025 | 16.34 | 16.34 | 16.10 | 16.14 | 16.14 | -0.31% | 24,370 |
| Jun 9, 2025 | 16.10 | 16.31 | 16.10 | 16.19 | 16.19 | 0.12% | 27,977 |
| Jun 6, 2025 | 16.00 | 16.19 | 15.97 | 16.17 | 16.17 | 0.43% | 18,639 |
| Jun 5, 2025 | 16.13 | 16.20 | 16.07 | 16.10 | 16.10 | -0.19% | 12,860 |
| Jun 4, 2025 | 16.04 | 16.19 | 16.04 | 16.13 | 16.13 | 1.07% | 31,182 |
| Jun 3, 2025 | 15.94 | 16.10 | 15.85 | 15.96 | 15.96 | 0.26% | 46,746 |
| Jun 2, 2025 | 15.90 | 16.36 | 15.82 | 15.92 | 15.92 | 1.45% | 44,627 |
| May 30, 2025 | 16.23 | 16.43 | 15.69 | 15.69 | 15.69 | -3.37% | 156,635 |
| May 29, 2025 | 16.25 | 16.31 | 16.18 | 16.24 | 16.24 | 0.73% | 9,967 |
| May 28, 2025 | 16.25 | 16.33 | 16.12 | 16.12 | 16.12 | -1.53% | 17,819 |
| May 27, 2025 | 16.15 | 16.45 | 16.03 | 16.37 | 16.37 | 1.87% | 20,363 |
| May 23, 2025 | 16.03 | 16.19 | 16.00 | 16.07 | 16.07 | -0.06% | 19,277 |
| May 22, 2025 | 16.05 | 16.19 | 16.05 | 16.08 | 16.08 | -0.19% | 21,325 |
| May 21, 2025 | 16.20 | 16.30 | 16.05 | 16.11 | 16.11 | -0.55% | 27,218 |
| May 20, 2025 | 16.23 | 16.37 | 16.20 | 16.20 | 16.20 | -0.31% | 25,571 |
| May 19, 2025 | 16.51 | 16.59 | 16.05 | 16.25 | 16.25 | -2.40% | 88,937 |
| May 16, 2025 | 16.77 | 16.81 | 16.63 | 16.65 | 16.65 | -0.54% | 23,908 |
| May 15, 2025 | 16.99 | 17.05 | 16.74 | 16.74 | 16.74 | -0.36% | 37,353 |
| May 14, 2025 | 16.88 | 17.07 | 16.64 | 16.80 | 16.80 | -0.30% | 15,648 |
| May 13, 2025 | 16.81 | 17.09 | 16.57 | 16.85 | 16.85 | 0.36% | 69,853 |
| May 12, 2025 | 16.55 | 17.05 | 16.46 | 16.79 | 16.79 | 1.81% | 69,727 |
| May 9, 2025 | 16.70 | 16.84 | 16.45 | 16.49 | 16.49 | -1.13% | 13,500 |
| May 8, 2025 | 16.88 | 16.89 | 16.68 | 16.68 | 16.68 | -0.91% | 15,777 |
| May 7, 2025 | 16.82 | 16.92 | 16.76 | 16.83 | 16.83 | 0.65% | 24,182 |
| May 6, 2025 | 16.77 | 16.92 | 16.70 | 16.73 | 16.73 | -1.04% | 11,705 |
| May 5, 2025 | 16.97 | 17.05 | 16.78 | 16.90 | 16.90 | 0.30% | 17,450 |
| May 2, 2025 | 17.10 | 17.22 | 16.85 | 16.85 | 16.85 | -1.35% | 42,078 |
| May 1, 2025 | 16.89 | 17.18 | 16.72 | 17.08 | 17.08 | -0.18% | 57,495 |
| Apr 30, 2025 | 16.97 | 17.11 | 16.80 | 17.11 | 16.82 | 1.24% | 97,632 |
| Apr 29, 2025 | 16.87 | 17.17 | 16.80 | 16.90 | 16.61 | 1.20% | 141,717 |
| Apr 28, 2025 | 16.66 | 16.94 | 16.66 | 16.70 | 16.42 | 0.54% | 79,000 |
| Apr 25, 2025 | 16.70 | 16.70 | 16.35 | 16.61 | 16.33 | 1.08% | 21,330 |
| Apr 24, 2025 | 16.31 | 16.50 | 16.31 | 16.43 | 16.16 | 0.75% | 16,185 |