Bank OZK (OZK)
NASDAQ: OZK · Real-Time Price · USD
47.26
+0.33 (0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 51.23 | 52.00 | 50.60 | 51.84 | 51.38 | 1.37% | 851,232 |
| Sep 24, 2025 | 51.69 | 51.99 | 50.97 | 51.14 | 50.68 | -0.87% | 843,756 |
| Sep 23, 2025 | 51.91 | 52.83 | 51.49 | 51.59 | 51.13 | -0.08% | 617,302 |
| Sep 22, 2025 | 52.44 | 52.60 | 51.27 | 51.63 | 51.17 | -1.84% | 516,370 |
| Sep 19, 2025 | 53.13 | 53.41 | 52.10 | 52.60 | 52.13 | -1.00% | 2,417,980 |
| Sep 18, 2025 | 52.09 | 53.30 | 51.90 | 53.13 | 52.65 | 2.25% | 1,321,912 |
| Sep 17, 2025 | 51.30 | 53.00 | 51.19 | 51.96 | 51.49 | 1.48% | 1,784,490 |
| Sep 16, 2025 | 51.86 | 51.86 | 50.58 | 51.20 | 50.74 | -1.22% | 742,148 |
| Sep 15, 2025 | 52.39 | 52.60 | 51.74 | 51.83 | 51.37 | -0.69% | 714,986 |
| Sep 12, 2025 | 52.48 | 52.84 | 52.08 | 52.19 | 51.72 | -0.59% | 470,019 |
| Sep 11, 2025 | 52.18 | 52.63 | 51.88 | 52.50 | 52.03 | 0.48% | 621,879 |
| Sep 10, 2025 | 52.08 | 52.69 | 51.95 | 52.25 | 51.78 | 0.50% | 909,090 |
| Sep 9, 2025 | 52.53 | 52.64 | 51.75 | 51.99 | 51.52 | -1.03% | 638,028 |
| Sep 8, 2025 | 52.50 | 52.58 | 51.75 | 52.53 | 52.06 | 0.34% | 645,397 |
| Sep 5, 2025 | 53.18 | 53.66 | 52.18 | 52.35 | 51.88 | -1.10% | 746,300 |
| Sep 4, 2025 | 52.78 | 53.31 | 52.61 | 52.93 | 52.46 | 0.53% | 772,441 |
| Sep 3, 2025 | 52.34 | 52.97 | 52.12 | 52.65 | 52.18 | 0.59% | 664,190 |
| Sep 2, 2025 | 51.88 | 52.44 | 51.32 | 52.34 | 51.87 | -0.25% | 844,850 |
| Aug 29, 2025 | 52.63 | 52.92 | 52.37 | 52.47 | 52.00 | -0.30% | 733,417 |
| Aug 28, 2025 | 53.28 | 53.42 | 52.25 | 52.63 | 52.16 | -0.96% | 715,756 |
| Aug 27, 2025 | 52.18 | 53.66 | 52.11 | 53.14 | 52.66 | 1.94% | 1,396,445 |
| Aug 26, 2025 | 51.78 | 52.42 | 51.40 | 52.13 | 51.66 | 0.68% | 801,909 |
| Aug 25, 2025 | 52.05 | 52.42 | 51.69 | 51.78 | 51.32 | -0.84% | 553,916 |
| Aug 22, 2025 | 50.01 | 52.33 | 50.00 | 52.22 | 51.75 | 4.63% | 773,759 |
| Aug 21, 2025 | 49.88 | 50.29 | 49.57 | 49.91 | 49.46 | -0.30% | 392,486 |
| Aug 20, 2025 | 50.29 | 50.76 | 49.55 | 50.06 | 49.61 | 0.99% | 1,127,422 |
| Aug 19, 2025 | 49.54 | 50.39 | 49.43 | 49.57 | 49.13 | - | 674,597 |
| Aug 18, 2025 | 49.25 | 49.60 | 48.94 | 49.57 | 49.13 | 0.51% | 910,622 |
| Aug 15, 2025 | 50.42 | 50.55 | 49.28 | 49.32 | 48.88 | -1.93% | 690,200 |
| Aug 14, 2025 | 50.00 | 50.52 | 49.64 | 50.29 | 49.84 | -0.69% | 565,128 |
| Aug 13, 2025 | 49.86 | 50.78 | 49.34 | 50.64 | 50.19 | 2.30% | 1,045,671 |
| Aug 12, 2025 | 48.26 | 49.54 | 48.15 | 49.50 | 49.06 | 3.47% | 850,928 |
| Aug 11, 2025 | 47.95 | 48.27 | 47.72 | 47.84 | 47.41 | -0.31% | 767,483 |
| Aug 8, 2025 | 47.84 | 48.21 | 47.29 | 47.99 | 47.56 | 1.24% | 1,022,958 |
| Aug 7, 2025 | 48.40 | 48.52 | 47.33 | 47.40 | 46.98 | -1.15% | 764,813 |
| Aug 6, 2025 | 48.67 | 48.92 | 47.77 | 47.95 | 47.52 | -1.52% | 814,481 |
| Aug 5, 2025 | 48.19 | 48.80 | 47.82 | 48.69 | 48.25 | 1.50% | 1,610,819 |
| Aug 4, 2025 | 47.90 | 48.25 | 47.68 | 47.97 | 47.54 | 0.31% | 1,059,640 |
| Aug 1, 2025 | 48.50 | 48.75 | 47.23 | 47.82 | 47.39 | -3.00% | 1,120,849 |
| Jul 31, 2025 | 49.79 | 49.97 | 49.07 | 49.30 | 48.86 | -1.20% | 1,595,105 |
| Jul 30, 2025 | 50.50 | 50.88 | 49.60 | 49.90 | 49.45 | -0.72% | 694,953 |
| Jul 29, 2025 | 51.38 | 51.38 | 50.10 | 50.26 | 49.81 | -1.30% | 757,913 |
| Jul 28, 2025 | 51.63 | 51.63 | 50.77 | 50.92 | 50.46 | -1.13% | 805,688 |
| Jul 25, 2025 | 52.10 | 52.24 | 50.92 | 51.50 | 51.04 | -1.09% | 1,083,010 |
| Jul 24, 2025 | 52.62 | 52.78 | 51.81 | 52.07 | 51.60 | -1.03% | 1,031,037 |
| Jul 23, 2025 | 53.00 | 53.09 | 52.25 | 52.61 | 52.14 | -0.13% | 732,501 |
| Jul 22, 2025 | 51.83 | 53.48 | 51.66 | 52.68 | 52.21 | 1.76% | 1,643,993 |
| Jul 21, 2025 | 52.41 | 52.61 | 51.70 | 51.77 | 51.31 | -0.37% | 1,401,666 |
| Jul 18, 2025 | 53.00 | 53.38 | 50.67 | 51.96 | 51.49 | 0.10% | 1,752,185 |
| Jul 17, 2025 | 51.24 | 52.34 | 51.11 | 51.91 | 51.45 | 1.45% | 1,857,386 |