Skip to main content
logo
Bank OZK (OZKAP)
NASDAQ: OZKAP · Real-Time Price · USD · Preferred Stock
14.83
-0.18 (-1.21%)
Sep 28, 2026, 12:15 PM EDT - Market open

Bank OZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202615.1715.1714.9515.0115.01-0.60%36,544
Sep 24, 202615.0115.2815.0115.1015.10-21,019
Sep 23, 202615.2015.2015.0615.1015.10-0.92%50,819
Sep 22, 202615.2915.3015.1415.2415.24-0.39%77,751
Sep 21, 202615.3315.3915.2415.3015.30-0.13%29,831
Sep 18, 202615.2715.4015.2115.3215.320.33%15,161
Sep 17, 202615.2815.4015.2515.2715.27-0.07%25,145
Sep 16, 202615.2015.3415.1715.2815.280.07%57,600
Sep 15, 202615.3015.3715.2215.2715.27-0.20%52,809
Sep 14, 202615.4815.5215.2315.3015.30-1.29%84,044
Sep 11, 202615.5015.8615.3315.5015.500.78%49,168
Sep 10, 202615.5115.7015.2715.3815.38-1.03%100,299
Sep 9, 202615.6515.9315.5015.5415.54-0.89%51,031
Sep 8, 202615.6615.9415.6615.6815.68-0.57%71,534
Sep 4, 202615.7915.9915.6515.7715.770.77%41,030
Sep 3, 202616.0016.0315.5615.6515.65-1.45%64,430
Sep 2, 202615.9515.9915.8115.8815.88-0.69%57,438
Sep 1, 202616.0216.0615.9115.9915.99-0.68%65,412
Aug 31, 202616.1516.1516.0116.1016.10-0.16%24,547
Aug 28, 202616.2516.2716.1016.1316.13-0.65%12,003
Aug 27, 202616.2516.2916.2016.2316.23-0.37%15,692
Aug 26, 202616.2516.2916.2516.2916.29-18,112
Aug 25, 202616.1616.2916.1616.2916.290.80%20,360
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