Bank OZK (OZK)
NASDAQ: OZK · Real-Time Price · USD
44.80
-0.29 (-0.64%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Bank OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.23 | 45.35 | 43.08 | 44.82 | - | -0.60% | 1,196,850 |
| Mar 6, 2026 | 45.13 | 45.52 | 44.24 | 45.09 | 45.09 | -2.93% | 1,742,709 |
| Mar 5, 2026 | 46.50 | 47.01 | 46.29 | 46.45 | 46.45 | -0.81% | 1,026,759 |
| Mar 4, 2026 | 47.14 | 47.46 | 46.55 | 46.83 | 46.83 | -0.66% | 1,212,236 |
| Mar 3, 2026 | 46.67 | 47.93 | 45.91 | 47.14 | 47.14 | -1.13% | 1,066,193 |
| Mar 2, 2026 | 46.03 | 47.88 | 45.73 | 47.68 | 47.68 | 2.41% | 924,041 |
| Feb 27, 2026 | 48.10 | 48.44 | 46.10 | 46.56 | 46.56 | -5.58% | 1,501,896 |
| Feb 26, 2026 | 49.10 | 49.82 | 48.50 | 49.31 | 49.31 | 0.57% | 729,858 |
| Feb 25, 2026 | 49.04 | 49.46 | 48.37 | 49.03 | 49.03 | 0.82% | 843,344 |
| Feb 24, 2026 | 48.21 | 48.71 | 47.76 | 48.63 | 48.63 | 0.72% | 1,071,739 |
| Feb 23, 2026 | 49.64 | 50.31 | 47.92 | 48.28 | 48.28 | -3.09% | 1,332,816 |
| Feb 20, 2026 | 49.02 | 49.85 | 48.27 | 49.82 | 49.82 | 1.51% | 1,897,290 |
| Feb 19, 2026 | 49.18 | 49.32 | 48.49 | 49.08 | 49.08 | -0.81% | 985,100 |
| Feb 18, 2026 | 49.50 | 50.34 | 49.40 | 49.48 | 49.48 | -0.06% | 978,889 |
| Feb 17, 2026 | 49.71 | 50.29 | 49.14 | 49.51 | 49.51 | 0.06% | 970,771 |
| Feb 13, 2026 | 48.88 | 49.58 | 48.37 | 49.48 | 49.48 | 1.23% | 765,507 |
| Feb 12, 2026 | 49.78 | 50.55 | 47.84 | 48.88 | 48.88 | -0.75% | 1,165,998 |
| Feb 11, 2026 | 51.01 | 51.27 | 49.19 | 49.25 | 49.25 | -2.57% | 1,083,704 |
| Feb 10, 2026 | 51.27 | 51.43 | 50.05 | 50.55 | 50.55 | -1.46% | 1,006,862 |
| Feb 9, 2026 | 51.31 | 51.64 | 51.06 | 51.30 | 51.30 | -0.19% | 745,644 |
| Feb 6, 2026 | 50.44 | 51.43 | 50.00 | 51.40 | 51.40 | 3.03% | 1,105,561 |
| Feb 5, 2026 | 49.91 | 50.39 | 48.94 | 49.89 | 49.89 | -0.28% | 1,237,860 |
| Feb 4, 2026 | 49.49 | 50.66 | 49.30 | 50.03 | 50.03 | 1.87% | 1,021,540 |
| Feb 3, 2026 | 48.60 | 49.72 | 48.37 | 49.11 | 49.11 | 1.38% | 1,453,881 |
| Feb 2, 2026 | 47.32 | 48.72 | 46.99 | 48.44 | 48.44 | 1.85% | 1,255,245 |
| Jan 30, 2026 | 47.12 | 47.90 | 47.12 | 47.56 | 47.56 | 0.66% | 1,629,543 |
| Jan 29, 2026 | 47.21 | 47.28 | 46.59 | 47.25 | 47.25 | 0.96% | 1,434,814 |
| Jan 28, 2026 | 46.52 | 47.63 | 46.24 | 46.80 | 46.80 | 0.71% | 1,168,766 |
| Jan 27, 2026 | 46.43 | 46.80 | 45.83 | 46.47 | 46.47 | 0.43% | 1,138,423 |
| Jan 26, 2026 | 46.08 | 46.43 | 45.64 | 46.27 | 46.27 | 0.72% | 1,461,444 |
| Jan 23, 2026 | 47.46 | 47.64 | 45.77 | 45.94 | 45.94 | -3.49% | 2,113,418 |
| Jan 22, 2026 | 47.91 | 48.59 | 47.45 | 47.60 | 47.60 | -0.48% | 2,190,920 |
| Jan 21, 2026 | 46.59 | 49.69 | 46.00 | 47.83 | 47.83 | 0.06% | 4,620,259 |
| Jan 20, 2026 | 47.76 | 48.61 | 47.50 | 47.80 | 47.80 | -1.44% | 3,128,887 |
| Jan 16, 2026 | 48.51 | 48.94 | 48.45 | 48.50 | 48.50 | -0.02% | 1,804,858 |
| Jan 15, 2026 | 47.78 | 48.59 | 47.66 | 48.51 | 48.51 | 1.53% | 1,068,836 |
| Jan 14, 2026 | 46.48 | 48.04 | 46.33 | 47.78 | 47.78 | 2.73% | 1,345,738 |
| Jan 13, 2026 | 47.76 | 47.83 | 46.37 | 46.51 | 46.51 | -3.06% | 1,597,092 |
| Jan 12, 2026 | 48.00 | 48.22 | 47.46 | 47.98 | 47.52 | -0.68% | 1,121,124 |
| Jan 9, 2026 | 48.15 | 48.83 | 47.76 | 48.31 | 47.85 | 0.50% | 1,338,266 |
| Jan 8, 2026 | 46.99 | 48.57 | 46.85 | 48.07 | 47.61 | 2.36% | 1,188,522 |
| Jan 7, 2026 | 47.23 | 47.56 | 46.23 | 46.96 | 46.51 | -1.07% | 1,686,125 |
| Jan 6, 2026 | 47.04 | 47.57 | 46.74 | 47.47 | 47.01 | 0.81% | 1,020,169 |
| Jan 5, 2026 | 46.88 | 48.01 | 46.81 | 47.09 | 46.64 | 0.11% | 1,765,665 |
| Jan 2, 2026 | 46.15 | 47.26 | 45.66 | 47.04 | 46.59 | 2.22% | 874,540 |
| Dec 31, 2025 | 46.60 | 46.72 | 45.99 | 46.02 | 45.58 | -1.12% | 1,014,839 |
| Dec 30, 2025 | 46.65 | 46.80 | 46.30 | 46.54 | 46.09 | -0.13% | 731,728 |
| Dec 29, 2025 | 47.27 | 47.40 | 46.57 | 46.60 | 46.15 | -1.19% | 527,730 |
| Dec 26, 2025 | 47.19 | 47.56 | 46.99 | 47.16 | 46.71 | -0.06% | 581,890 |
| Dec 24, 2025 | 47.32 | 47.43 | 47.00 | 47.19 | 46.74 | -0.27% | 473,686 |
| Dec 23, 2025 | 47.85 | 48.02 | 47.29 | 47.32 | 46.87 | -1.09% | 721,896 |
| Dec 22, 2025 | 47.22 | 48.10 | 47.16 | 47.84 | 47.38 | 1.18% | 728,488 |
| Dec 19, 2025 | 47.75 | 48.18 | 47.05 | 47.28 | 46.83 | -1.52% | 2,760,124 |
| Dec 18, 2025 | 48.58 | 48.91 | 47.95 | 48.01 | 47.55 | -0.70% | 900,057 |
| Dec 17, 2025 | 48.12 | 48.87 | 48.12 | 48.35 | 47.89 | 0.54% | 835,037 |
| Dec 16, 2025 | 48.35 | 48.44 | 47.73 | 48.09 | 47.63 | -0.08% | 943,641 |
| Dec 15, 2025 | 49.18 | 49.28 | 48.04 | 48.13 | 47.67 | -1.17% | 1,053,141 |
| Dec 12, 2025 | 48.99 | 49.13 | 48.24 | 48.70 | 48.23 | -0.20% | 901,407 |
| Dec 11, 2025 | 48.45 | 49.28 | 48.44 | 48.80 | 48.33 | 0.66% | 754,652 |
| Dec 10, 2025 | 46.63 | 48.75 | 46.47 | 48.48 | 48.02 | 3.97% | 1,069,501 |
| Dec 9, 2025 | 46.75 | 47.56 | 46.56 | 46.63 | 46.18 | -0.26% | 769,232 |
| Dec 8, 2025 | 47.20 | 47.69 | 46.71 | 46.75 | 46.30 | -1.08% | 885,699 |
| Dec 5, 2025 | 46.69 | 47.41 | 46.60 | 47.26 | 46.81 | 0.70% | 815,537 |
| Dec 4, 2025 | 46.45 | 46.95 | 46.19 | 46.93 | 46.48 | 0.60% | 1,352,144 |
| Dec 3, 2025 | 46.11 | 46.87 | 46.01 | 46.65 | 46.20 | 1.44% | 1,405,445 |
| Dec 2, 2025 | 46.51 | 46.74 | 45.99 | 45.99 | 45.55 | -0.95% | 780,936 |
| Dec 1, 2025 | 45.60 | 46.56 | 45.60 | 46.43 | 45.98 | 0.89% | 980,776 |
| Nov 28, 2025 | 46.30 | 46.30 | 45.91 | 46.02 | 45.58 | 0.04% | 379,029 |
| Nov 26, 2025 | 45.78 | 46.38 | 45.40 | 46.00 | 45.56 | 0.11% | 713,608 |
| Nov 25, 2025 | 45.03 | 46.22 | 45.03 | 45.95 | 45.51 | 2.43% | 1,323,930 |
| Nov 24, 2025 | 45.06 | 45.33 | 44.58 | 44.86 | 44.43 | 0.34% | 1,430,687 |
| Nov 21, 2025 | 43.63 | 45.14 | 43.45 | 44.71 | 44.28 | 3.39% | 1,040,436 |
| Nov 20, 2025 | 44.18 | 44.62 | 43.07 | 43.25 | 42.83 | -1.18% | 1,384,478 |
| Nov 19, 2025 | 43.00 | 43.88 | 42.85 | 43.76 | 43.34 | 1.77% | 911,769 |
| Nov 18, 2025 | 42.43 | 43.24 | 42.37 | 43.00 | 42.59 | 0.84% | 1,204,162 |
| Nov 17, 2025 | 43.93 | 44.25 | 42.52 | 42.64 | 42.23 | -3.31% | 1,387,607 |
| Nov 14, 2025 | 43.75 | 44.28 | 43.26 | 44.10 | 43.68 | 0.27% | 992,433 |
| Nov 13, 2025 | 44.77 | 45.09 | 43.75 | 43.98 | 43.56 | -2.22% | 1,138,078 |
| Nov 12, 2025 | 45.12 | 45.55 | 44.69 | 44.98 | 44.55 | 0.07% | 1,085,303 |
| Nov 11, 2025 | 44.77 | 45.13 | 44.27 | 44.95 | 44.52 | 0.74% | 845,409 |
| Nov 10, 2025 | 44.46 | 45.32 | 44.06 | 44.62 | 44.19 | 0.54% | 1,298,255 |
| Nov 7, 2025 | 43.60 | 44.40 | 43.02 | 44.38 | 43.95 | 1.35% | 1,889,729 |
| Nov 6, 2025 | 44.36 | 44.81 | 43.71 | 43.79 | 43.37 | -1.42% | 1,375,288 |
| Nov 5, 2025 | 44.57 | 45.30 | 44.28 | 44.42 | 43.99 | -0.63% | 1,078,970 |
| Nov 4, 2025 | 44.51 | 44.86 | 43.78 | 44.70 | 44.27 | -0.11% | 1,307,315 |
| Nov 3, 2025 | 44.74 | 45.26 | 44.21 | 44.75 | 44.32 | -0.53% | 1,320,328 |
| Oct 31, 2025 | 44.47 | 45.16 | 44.00 | 44.99 | 44.56 | 0.99% | 1,705,699 |
| Oct 30, 2025 | 45.05 | 45.65 | 44.52 | 44.55 | 44.12 | -1.18% | 1,432,734 |
| Oct 29, 2025 | 45.21 | 45.88 | 44.65 | 45.08 | 44.65 | -0.79% | 1,190,913 |
| Oct 28, 2025 | 46.00 | 46.14 | 45.22 | 45.44 | 45.00 | -1.28% | 927,970 |
| Oct 27, 2025 | 46.19 | 46.19 | 45.62 | 46.03 | 45.59 | 0.63% | 1,019,570 |
| Oct 24, 2025 | 45.65 | 46.03 | 45.40 | 45.74 | 45.30 | 1.49% | 1,048,408 |
| Oct 23, 2025 | 45.50 | 45.65 | 44.71 | 45.07 | 44.64 | -0.91% | 1,213,827 |
| Oct 22, 2025 | 45.76 | 46.18 | 45.27 | 45.49 | 45.05 | -0.03% | 2,082,247 |
| Oct 21, 2025 | 45.78 | 46.46 | 45.46 | 45.50 | 45.06 | -1.52% | 1,844,458 |
| Oct 20, 2025 | 46.01 | 46.54 | 45.69 | 46.20 | 45.76 | 0.52% | 1,734,265 |
| Oct 17, 2025 | 45.13 | 46.13 | 44.06 | 45.96 | 45.52 | -2.25% | 3,465,227 |
| Oct 16, 2025 | 50.22 | 50.25 | 46.95 | 47.02 | 46.57 | -6.89% | 2,129,288 |
| Oct 15, 2025 | 51.60 | 51.70 | 50.04 | 50.50 | 50.02 | -1.58% | 1,405,491 |
| Oct 14, 2025 | 49.65 | 51.42 | 49.54 | 51.31 | 50.82 | 2.09% | 1,581,183 |