Skip to main content
logo
Bank OZK (OZKAP)
NASDAQ: OZKAP · Real-Time Price · USD · Preferred Stock
16.29
-0.23 (-1.39%)
At close: Jul 31, 2026, 4:00 PM EDT
16.60
+0.31 (1.92%)
After-hours: Jul 31, 2026, 5:18 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.5116.5216.2916.2916.29-1.39%35,083
Jul 30, 202616.4516.5216.4116.5216.520.18%12,828
Jul 29, 202616.5116.5116.4216.4916.490.24%11,491
Jul 28, 202616.3516.4516.3516.4516.450.37%12,180
Jul 27, 202616.3816.4016.3216.3916.39-16,381
Jul 24, 202616.3916.4316.2516.3916.390.24%20,600
Jul 23, 202616.2816.4016.2516.3516.35-0.06%38,850
Jul 22, 202616.4416.4616.3616.3616.36-0.37%28,013
Jul 21, 202616.4116.5116.4116.4216.42-20,760
Jul 20, 202616.4916.4916.4116.4216.42-0.18%20,406
Jul 17, 202616.3916.4816.3816.4516.450.12%21,808
Jul 16, 202616.4216.4516.4016.4316.43-0.30%17,909
Jul 15, 202616.4416.4916.4316.4816.480.73%8,750
Jul 14, 202616.3516.4516.3516.3616.360.28%19,080
Jul 13, 202616.1516.3516.1516.3216.321.08%30,346
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