Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.05	40.05	40.05	40.05	40.05	0.75%	-
Dec 4, 2025	39.75	39.75	39.75	39.75	39.75	1.20%	-
Dec 3, 2025	39.28	39.28	39.28	39.28	39.28	-1.08%	-
Dec 2, 2025	39.71	39.71	39.71	39.71	39.71	-1.00%	-
Dec 1, 2025	39.22	40.11	39.22	40.11	40.11	1.49%	390
Nov 28, 2025	39.52	39.52	39.52	39.52	39.52	0.20%	-
Nov 27, 2025	39.44	39.44	39.44	39.44	39.44	-0.13%	-
Nov 26, 2025	39.49	39.49	39.49	39.49	39.49	2.17%	-
Nov 25, 2025	38.65	38.65	38.65	38.65	38.65	-0.18%	-
Nov 24, 2025	38.72	38.72	38.72	38.72	38.72	3.78%	-
Nov 21, 2025	37.31	37.31	37.31	37.31	37.31	-2.28%	-
Nov 20, 2025	38.18	38.18	38.18	38.18	38.18	3.52%	-
Nov 19, 2025	36.88	36.88	36.88	36.88	36.88	1.77%	-
Nov 18, 2025	36.24	36.24	36.24	36.24	36.24	-4.58%	-
Nov 17, 2025	37.98	37.98	37.98	37.98	37.98	1.33%	-
Nov 14, 2025	37.48	37.48	37.48	37.48	37.48	-3.18%	-
Nov 13, 2025	38.71	38.71	38.71	38.71	38.71	-0.03%	-
Nov 12, 2025	38.72	38.72	38.72	38.72	38.72	0.57%	-
Nov 11, 2025	38.32	38.50	38.32	38.50	38.50	-0.03%	145
Nov 10, 2025	38.51	38.51	38.51	38.51	38.51	1.85%	-
Nov 7, 2025	37.81	37.81	37.81	37.81	37.81	-1.25%	-
Nov 6, 2025	38.29	38.29	38.29	38.29	38.29	-0.80%	-
Nov 5, 2025	38.60	38.60	38.60	38.60	38.60	1.10%	-
Nov 4, 2025	38.18	38.18	38.18	38.18	38.18	-2.83%	-
Nov 3, 2025	38.81	39.30	38.81	39.29	39.29	1.81%	1,257
Oct 31, 2025	38.59	38.59	38.59	38.59	38.59	0.36%	-
Oct 30, 2025	38.45	38.45	38.45	38.45	38.45	-1.23%	-
Oct 29, 2025	38.93	38.93	38.93	38.93	38.93	-0.46%	-
Oct 28, 2025	39.18	39.18	39.11	39.11	39.11	-0.86%	30
Oct 27, 2025	39.45	39.45	39.45	39.45	39.45	1.89%	-
Oct 24, 2025	38.72	38.72	38.72	38.72	38.72	-0.79%	-
Oct 23, 2025	39.03	39.03	39.03	39.03	39.03	0.21%	-
Oct 22, 2025	38.95	38.95	38.95	38.95	38.95	-2.87%	-
Oct 21, 2025	39.47	40.10	39.47	40.10	40.10	1.98%	203
Oct 20, 2025	39.32	39.32	39.32	39.32	39.32	-0.28%	-
Oct 17, 2025	39.43	39.43	39.43	39.43	39.43	-8.47%	-
Oct 16, 2025	43.08	43.08	43.08	43.08	43.08	-2.18%	-
Oct 15, 2025	44.04	44.04	44.04	44.04	44.04	3.79%	-
Oct 14, 2025	42.43	42.43	42.43	42.43	42.43	0.26%	-
Oct 13, 2025	42.32	42.32	42.32	42.32	41.93	-4.17%	-
Oct 10, 2025	44.16	44.16	44.16	44.16	43.75	-0.74%	-
Oct 9, 2025	44.49	44.49	44.49	44.49	44.08	-0.02%	-
Oct 8, 2025	44.50	44.50	44.50	44.50	44.09	1.37%	-
Oct 7, 2025	43.90	43.90	43.90	43.90	43.50	-1.97%	-
Oct 6, 2025	43.61	44.78	43.61	44.78	44.37	3.59%	20
Oct 3, 2025	43.23	43.23	43.23	43.23	42.83	0.49%	-
Oct 2, 2025	43.02	43.02	43.02	43.02	42.62	0.37%	-
Oct 1, 2025	42.86	42.86	42.86	42.86	42.47	-1.20%	-
Sep 30, 2025	43.38	43.38	43.38	43.38	42.98	-3.17%	-
Sep 29, 2025	44.30	44.80	44.30	44.80	44.39	1.59%	102