Skip to main content
Bank OZK (OZKAP)
NASDAQ: OZKAP · Real-Time Price · USD · Preferred Stock
16.70
-0.04 (-0.24%)
May 16, 2025, 1:00 PM - Market open

Bank OZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 202516.3816.6016.3016.4816.210.61%22,526
Apr 1, 202516.3116.6016.2916.3816.110.61%19,315
Mar 31, 202516.3116.5116.2716.2816.01-0.43%92,874
Mar 28, 202516.5416.7816.3316.3516.08-1.86%51,520
Mar 27, 202516.7016.9016.6616.6616.38-0.77%20,946
Mar 26, 202517.1117.1516.5016.7916.51-1.87%27,973
Mar 25, 202517.0617.2317.0617.1116.83-0.12%14,213
Mar 24, 202517.2017.2517.0517.1316.85-0.70%21,535
Mar 21, 202517.2317.2817.1817.2516.960.29%8,338
Mar 20, 202517.2517.3517.2017.2016.91-0.86%7,745
Mar 19, 202517.1317.3617.0517.3517.060.99%15,130
Mar 18, 202517.2517.2517.0317.1816.89-0.23%11,059
Mar 17, 202517.1017.2517.0917.2216.930.70%14,392
Mar 14, 202516.8817.2516.7417.1016.820.77%18,063
Mar 13, 202516.7316.9816.7316.9716.690.77%10,641
Mar 12, 202516.8216.8516.7416.8416.560.48%24,078
Mar 11, 202516.9516.9516.6916.7616.48-0.89%29,363
Mar 10, 202516.8917.2516.8316.9116.63-0.53%17,192
Mar 7, 202517.2517.2516.9517.0016.72-0.12%14,405
Mar 6, 202517.3517.3517.0217.0216.74-2.18%26,575