Skip to main content
logo
Bank OZK (OZKAP)
NASDAQ: OZKAP · Real-Time Price · USD · Preferred Stock
16.28
+0.12 (0.74%)
Aug 25, 2026, 11:38 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202616.1516.1716.0716.1616.16-0.06%35,367
Aug 21, 202616.1616.1916.1116.1716.17-0.25%22,943
Aug 20, 202616.2716.2716.1316.2116.21-0.18%12,809
Aug 19, 202616.2016.2616.0916.2416.240.56%29,843
Aug 18, 202616.1616.2316.0816.1516.15-0.03%15,104
Aug 17, 202616.2516.2516.0816.1616.16-0.09%48,209
Aug 14, 202616.2016.2216.1016.1716.170.22%10,445
Aug 13, 202616.2016.2016.0916.1416.14-0.03%13,305
Aug 12, 202616.1016.1916.0816.1416.140.22%23,197
Aug 11, 202616.1316.1916.0916.1116.11-0.46%21,738
Aug 10, 202616.1116.2016.0916.1816.180.12%23,476
Aug 7, 202616.1716.1916.1216.1616.16-0.27%12,108
Aug 6, 202616.1416.2116.1416.2016.200.39%16,602
Aug 5, 202616.2016.2016.1416.1416.140.06%16,360
Aug 4, 202616.1016.2016.0916.1316.130.19%31,430
Aug 3, 202616.1016.2016.0416.1016.100.62%29,315
Jul 31, 202616.5116.5216.2916.2916.00-1.39%35,088
Jul 30, 202616.4516.5216.4116.5216.230.18%12,828
Jul 29, 202616.5116.5116.4216.4916.200.24%11,491
Jul 28, 202616.3516.4516.3516.4516.160.37%12,180
Jul 27, 202616.3816.4016.3216.3916.10-16,381
Jul 24, 202616.3916.4316.2516.3916.100.24%20,600
Jul 23, 202616.2816.4016.2516.3516.06-0.06%38,850
Jul 22, 202616.4416.4616.3616.3616.07-0.37%28,013
Jul 21, 202616.4116.5116.4116.4216.13-20,760
Jul 20, 202616.4916.4916.4116.4216.13-0.18%20,406
Jul 17, 202616.3916.4816.3816.4516.160.12%21,808
Jul 16, 202616.4216.4516.4016.4316.14-0.30%18,009
Jul 15, 202616.4416.4916.4316.4816.190.73%8,750
Jul 14, 202616.3516.4516.3516.3616.070.28%19,080
Jul 13, 202616.1516.3516.1516.3216.031.08%30,346
Jul 10, 202616.0516.1516.0516.1415.850.25%14,888
Jul 9, 202616.0916.1016.0416.1015.810.56%35,915
Jul 8, 202616.0116.1116.0116.0115.73-0.25%30,948
Jul 7, 202616.1216.1416.0116.0515.77-0.31%38,497
Jul 6, 202616.1516.1816.0216.1015.810.62%22,686
Jul 2, 202616.0716.1716.0016.0015.72-26,899
Jul 1, 202615.9616.2415.9616.0015.720.63%18,306
Jun 30, 202616.2716.2715.9015.9015.62-1.43%130,737
Jun 29, 202616.1316.2816.0916.1315.84-0.12%38,245
Jun 26, 202616.0416.2016.0416.1515.86-0.19%21,489
Jun 25, 202616.1516.2016.0216.1815.890.19%35,834
Jun 24, 202616.1616.3016.1116.1515.86-0.19%29,528
Jun 23, 202616.1416.1916.1216.1815.890.25%13,657
Jun 22, 202616.2016.2016.1116.1415.85-0.25%33,244
Jun 18, 202616.4016.4116.1816.1815.89-0.98%12,986
Jun 17, 202616.3616.4416.2516.3416.05-0.12%52,708
Jun 16, 202616.3616.3816.2916.3616.07-19,603
Jun 15, 202616.3816.3816.2816.3616.070.55%23,252
Jun 12, 202616.3016.3716.2516.2715.98-0.55%17,540