Skip to main content
logo
Bank OZK (OZKAP)
NASDAQ: OZKAP · Real-Time Price · USD · Preferred Stock
16.14
+0.04 (0.25%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202616.0516.1516.0516.1416.140.25%14,888
Jul 9, 202616.0916.1016.0416.1016.100.56%35,915
Jul 8, 202616.0116.1116.0116.0116.01-0.25%30,948
Jul 7, 202616.1216.1416.0116.0516.05-0.31%38,497
Jul 6, 202616.1516.1816.0216.1016.100.62%22,686
Jul 2, 202616.0716.1716.0016.0016.00-26,899
Jul 1, 202615.9616.2415.9616.0016.000.63%18,306
Jun 30, 202616.2716.2715.9015.9015.90-1.43%130,737
Jun 29, 202616.1316.2816.0916.1316.13-0.12%38,245
Jun 26, 202616.0416.2016.0416.1516.15-0.19%21,489
Jun 25, 202616.1516.2016.0216.1816.180.19%35,834
Jun 24, 202616.1616.3016.1116.1516.15-0.19%29,528
Jun 23, 202616.1416.1916.1216.1816.180.25%13,657
Jun 22, 202616.2016.2016.1116.1416.14-0.25%33,244
Jun 18, 202616.4016.4116.1816.1816.18-0.98%12,986
Jun 17, 202616.3616.4416.2516.3416.34-0.12%52,708
Jun 16, 202616.3616.3816.2916.3616.36-19,603
Jun 15, 202616.3816.3816.2816.3616.360.55%23,252
Jun 12, 202616.3016.3716.2516.2716.27-0.55%17,540
Jun 11, 202616.2616.3816.2616.3616.360.43%23,977
Jun 10, 202616.2816.2916.2216.2916.290.12%14,297
Jun 9, 202616.2716.3516.1716.2716.27-0.21%29,513
Jun 8, 202616.2216.3516.2216.3116.310.22%33,903
Jun 5, 202616.3016.3516.2116.2716.27-0.67%19,624
Jun 4, 202616.3216.4016.3016.3816.380.31%7,524
Jun 3, 202616.3316.3516.2516.3316.33-0.31%13,625
Jun 2, 202616.2716.4616.2716.3816.380.68%19,485
Jun 1, 202616.3916.4216.2616.2716.27-0.49%12,899
May 29, 202616.5216.5216.3316.3516.35-1.00%27,572
May 28, 202616.5516.5516.4916.5216.520.34%20,382
May 27, 202616.5016.5616.4416.4616.46-0.06%13,681
May 26, 202616.3616.5116.3116.4716.470.67%19,409
May 22, 202616.3016.3816.3016.3616.36-10,166
May 21, 202616.4116.4116.2616.3616.36-21,785
May 20, 202616.2716.4016.2716.3616.360.31%10,801
May 19, 202616.4616.4616.2616.3116.31-0.61%30,082
May 18, 202616.5016.5016.3416.4116.41-0.36%21,479
May 15, 202616.4416.5016.3116.4716.470.18%33,692
May 14, 202616.2516.4416.2516.4416.440.77%15,597
May 13, 202616.3816.4616.3016.3216.32-0.03%25,091
May 12, 202616.5616.5616.3016.3216.32-1.39%23,897
May 11, 202616.5716.6316.4516.5516.55-0.30%34,504
May 8, 202616.5416.6616.5416.6016.600.42%20,796
May 7, 202616.5916.6016.5316.5316.53-0.06%16,822
May 6, 202616.5616.6216.5116.5416.54-0.12%31,114
May 5, 202616.5916.6516.5516.5616.56-14,680
May 4, 202616.6016.6516.5516.5616.560.12%30,975
May 1, 202616.5016.6516.3516.5416.540.18%16,089
Apr 30, 202616.7416.8516.7016.8016.510.36%22,667
Apr 29, 202616.7516.7516.6116.7416.450.07%11,720