Bank OZK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.69	47.41	46.60	47.26	47.26	0.70%	815,337
Dec 4, 2025	46.45	46.95	46.19	46.93	46.93	0.60%	1,352,142
Dec 3, 2025	46.11	46.87	46.01	46.65	46.65	1.44%	1,405,445
Dec 2, 2025	46.51	46.74	45.99	45.99	45.99	-0.95%	780,936
Dec 1, 2025	45.60	46.56	45.60	46.43	46.43	0.89%	980,776
Nov 28, 2025	46.30	46.30	45.91	46.02	46.02	0.04%	379,029
Nov 26, 2025	45.78	46.38	45.40	46.00	46.00	0.11%	713,608
Nov 25, 2025	45.03	46.22	45.03	45.95	45.95	2.43%	1,323,930
Nov 24, 2025	45.06	45.33	44.58	44.86	44.86	0.34%	1,430,687
Nov 21, 2025	43.63	45.14	43.45	44.71	44.71	3.39%	1,040,436
Nov 20, 2025	44.18	44.62	43.07	43.25	43.25	-1.18%	1,384,478
Nov 19, 2025	43.00	43.88	42.85	43.76	43.76	1.77%	911,769
Nov 18, 2025	42.43	43.24	42.37	43.00	43.00	0.84%	1,204,162
Nov 17, 2025	43.93	44.25	42.52	42.64	42.64	-3.31%	1,387,607
Nov 14, 2025	43.75	44.28	43.26	44.10	44.10	0.27%	992,433
Nov 13, 2025	44.77	45.09	43.75	43.98	43.98	-2.22%	1,138,078
Nov 12, 2025	45.12	45.55	44.69	44.98	44.98	0.07%	1,085,303
Nov 11, 2025	44.77	45.13	44.27	44.95	44.95	0.74%	845,409
Nov 10, 2025	44.46	45.32	44.06	44.62	44.62	0.54%	1,298,255
Nov 7, 2025	43.60	44.40	43.02	44.38	44.38	1.35%	1,889,729
Nov 6, 2025	44.36	44.81	43.71	43.79	43.79	-1.42%	1,375,288
Nov 5, 2025	44.57	45.30	44.28	44.42	44.42	-0.63%	1,078,970
Nov 4, 2025	44.51	44.86	43.78	44.70	44.70	-0.11%	1,307,315
Nov 3, 2025	44.74	45.26	44.21	44.75	44.75	-0.53%	1,320,328
Oct 31, 2025	44.47	45.16	44.00	44.99	44.99	0.99%	1,705,699
Oct 30, 2025	45.05	45.65	44.52	44.55	44.55	-1.18%	1,432,734
Oct 29, 2025	45.21	45.88	44.65	45.08	45.08	-0.79%	1,190,913
Oct 28, 2025	46.00	46.14	45.22	45.44	45.44	-1.28%	927,970
Oct 27, 2025	46.19	46.19	45.62	46.03	46.03	0.63%	1,019,570
Oct 24, 2025	45.65	46.03	45.40	45.74	45.74	1.49%	1,048,408
Oct 23, 2025	45.50	45.65	44.71	45.07	45.07	-0.91%	1,213,827
Oct 22, 2025	45.76	46.18	45.27	45.49	45.49	-0.03%	2,082,247
Oct 21, 2025	45.78	46.46	45.46	45.50	45.50	-1.52%	1,844,458
Oct 20, 2025	46.01	46.54	45.69	46.20	46.20	0.52%	1,734,265
Oct 17, 2025	45.13	46.13	44.06	45.96	45.96	-2.25%	3,465,227
Oct 16, 2025	50.22	50.25	46.95	47.02	47.02	-6.89%	2,129,288
Oct 15, 2025	51.60	51.70	50.04	50.50	50.50	-1.58%	1,405,491
Oct 14, 2025	49.65	51.42	49.54	51.31	51.31	2.09%	1,581,183
Oct 13, 2025	49.73	50.51	49.46	50.26	49.81	2.93%	1,230,288
Oct 10, 2025	51.55	51.68	48.80	48.83	48.39	-4.91%	1,081,149
Oct 9, 2025	52.20	52.20	51.21	51.35	50.89	-1.31%	691,466
Oct 8, 2025	52.27	52.34	51.59	52.03	51.56	0.08%	1,020,309
Oct 7, 2025	51.84	52.22	51.57	51.99	51.52	0.64%	884,456
Oct 6, 2025	51.73	52.68	51.28	51.66	51.20	0.84%	1,261,499
Oct 3, 2025	50.86	51.44	50.64	51.23	50.77	0.73%	1,043,667
Oct 2, 2025	50.67	51.29	50.10	50.86	50.40	0.26%	1,194,620
Oct 1, 2025	50.97	51.29	50.39	50.73	50.28	-0.49%	1,040,673
Sep 30, 2025	51.21	51.65	50.28	50.98	50.52	-0.45%	733,312
Sep 29, 2025	52.47	52.47	50.78	51.21	50.75	-1.54%	716,976
Sep 26, 2025	52.04	52.37	51.50	52.01	51.54	0.33%	497,029