Bank OZK (OZK)
NASDAQ: OZK · Real-Time Price · USD
48.30
+0.10 (0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
47.36
-0.94 (-1.95%)
After-hours: Apr 28, 2026, 4:11 PM EDT
Bank OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.64 | 49.07 | 48.16 | 48.30 | 48.30 | 0.21% | 1,083,405 |
| Apr 27, 2026 | 47.60 | 48.38 | 47.60 | 48.20 | 48.20 | 1.54% | 1,177,177 |
| Apr 24, 2026 | 48.51 | 48.52 | 47.32 | 47.47 | 47.47 | -2.14% | 1,119,569 |
| Apr 23, 2026 | 47.78 | 48.57 | 47.53 | 48.51 | 48.51 | 2.08% | 939,480 |
| Apr 22, 2026 | 48.01 | 48.15 | 46.60 | 47.52 | 47.52 | -2.06% | 2,050,096 |
| Apr 21, 2026 | 49.21 | 49.51 | 48.31 | 48.52 | 48.52 | -1.46% | 2,012,947 |
| Apr 20, 2026 | 48.52 | 49.41 | 48.52 | 49.24 | 49.24 | 1.05% | 1,636,963 |
| Apr 17, 2026 | 48.43 | 49.70 | 48.28 | 48.73 | 48.73 | 1.97% | 1,441,669 |
| Apr 16, 2026 | 47.88 | 48.22 | 47.70 | 47.79 | 47.79 | -0.19% | 848,753 |
| Apr 15, 2026 | 48.07 | 48.34 | 47.61 | 47.88 | 47.88 | -0.60% | 804,522 |
| Apr 14, 2026 | 48.05 | 48.49 | 47.68 | 48.17 | 48.17 | 0.33% | 1,100,993 |
| Apr 13, 2026 | 47.36 | 48.16 | 46.84 | 48.01 | 48.01 | 0.15% | 877,705 |
| Apr 10, 2026 | 48.07 | 48.28 | 47.85 | 47.94 | 47.47 | -0.29% | 1,199,339 |
| Apr 9, 2026 | 47.34 | 48.48 | 47.18 | 48.08 | 47.61 | 1.24% | 1,444,104 |
| Apr 8, 2026 | 47.57 | 48.22 | 47.23 | 47.49 | 47.02 | 1.82% | 1,439,409 |
| Apr 7, 2026 | 46.59 | 47.00 | 46.21 | 46.64 | 46.18 | -0.53% | 875,610 |
| Apr 6, 2026 | 46.50 | 47.00 | 46.01 | 46.89 | 46.43 | 1.25% | 646,173 |
| Apr 2, 2026 | 45.68 | 46.67 | 45.52 | 46.31 | 45.86 | 0.30% | 947,071 |
| Apr 1, 2026 | 46.14 | 46.54 | 45.90 | 46.17 | 45.72 | 0.61% | 856,644 |
| Mar 31, 2026 | 44.88 | 46.36 | 44.88 | 45.89 | 45.44 | 2.50% | 1,244,187 |
| Mar 30, 2026 | 44.88 | 45.11 | 44.46 | 44.77 | 44.33 | 0.56% | 859,603 |
| Mar 27, 2026 | 45.24 | 45.34 | 44.43 | 44.52 | 44.08 | -1.96% | 992,136 |
| Mar 26, 2026 | 44.77 | 45.50 | 44.67 | 45.41 | 44.96 | 0.87% | 788,290 |
| Mar 25, 2026 | 45.09 | 45.47 | 44.51 | 45.02 | 44.58 | 0.72% | 867,766 |
| Mar 24, 2026 | 43.62 | 45.30 | 43.62 | 44.70 | 44.26 | 1.20% | 1,250,993 |
| Mar 23, 2026 | 45.00 | 45.48 | 44.04 | 44.17 | 43.74 | 0.75% | 1,591,865 |
| Mar 20, 2026 | 44.45 | 44.54 | 43.68 | 43.84 | 43.41 | -1.22% | 6,435,193 |
| Mar 19, 2026 | 43.61 | 44.64 | 43.35 | 44.38 | 43.94 | 1.46% | 1,111,715 |
| Mar 18, 2026 | 43.92 | 44.17 | 43.62 | 43.74 | 43.31 | -0.75% | 1,439,893 |
| Mar 17, 2026 | 44.39 | 44.92 | 44.05 | 44.07 | 43.64 | 0.36% | 1,130,283 |
| Mar 16, 2026 | 43.84 | 44.27 | 43.70 | 43.91 | 43.48 | 1.18% | 857,592 |
| Mar 13, 2026 | 44.10 | 44.33 | 43.28 | 43.40 | 42.97 | -1.00% | 933,697 |
| Mar 12, 2026 | 43.13 | 44.29 | 42.99 | 43.84 | 43.41 | -0.23% | 1,728,389 |
| Mar 11, 2026 | 44.33 | 44.57 | 43.45 | 43.94 | 43.51 | -1.26% | 1,285,765 |
| Mar 10, 2026 | 44.79 | 45.60 | 44.15 | 44.50 | 44.06 | -0.58% | 1,737,768 |
| Mar 9, 2026 | 44.23 | 45.35 | 43.08 | 44.76 | 44.32 | -0.73% | 1,522,858 |
| Mar 6, 2026 | 45.13 | 45.52 | 44.24 | 45.09 | 44.65 | -2.93% | 1,743,286 |
| Mar 5, 2026 | 46.50 | 47.01 | 46.29 | 46.45 | 45.99 | -0.81% | 1,026,762 |
| Mar 4, 2026 | 47.14 | 47.46 | 46.55 | 46.83 | 46.37 | -0.66% | 1,212,454 |
| Mar 3, 2026 | 46.67 | 47.93 | 45.91 | 47.14 | 46.68 | -1.13% | 1,066,202 |
| Mar 2, 2026 | 46.03 | 47.88 | 45.73 | 47.68 | 47.21 | 2.41% | 924,095 |
| Feb 27, 2026 | 48.10 | 48.44 | 46.10 | 46.56 | 46.10 | -5.58% | 1,501,925 |
| Feb 26, 2026 | 49.10 | 49.82 | 48.50 | 49.31 | 48.83 | 0.57% | 732,281 |
| Feb 25, 2026 | 49.04 | 49.46 | 48.37 | 49.03 | 48.55 | 0.82% | 843,344 |
| Feb 24, 2026 | 48.21 | 48.71 | 47.76 | 48.63 | 48.15 | 0.72% | 1,071,739 |
| Feb 23, 2026 | 49.64 | 50.31 | 47.92 | 48.28 | 47.81 | -3.09% | 1,332,816 |
| Feb 20, 2026 | 49.02 | 49.85 | 48.27 | 49.82 | 49.33 | 1.51% | 1,897,290 |
| Feb 19, 2026 | 49.18 | 49.32 | 48.49 | 49.08 | 48.60 | -0.81% | 985,100 |
| Feb 18, 2026 | 49.50 | 50.34 | 49.40 | 49.48 | 48.99 | -0.06% | 978,889 |
| Feb 17, 2026 | 49.71 | 50.29 | 49.14 | 49.51 | 49.02 | 0.06% | 970,771 |
| Feb 13, 2026 | 48.88 | 49.58 | 48.37 | 49.48 | 48.99 | 1.23% | 765,507 |
| Feb 12, 2026 | 49.78 | 50.55 | 47.84 | 48.88 | 48.40 | -0.75% | 1,165,998 |
| Feb 11, 2026 | 51.01 | 51.27 | 49.19 | 49.25 | 48.77 | -2.57% | 1,083,704 |
| Feb 10, 2026 | 51.27 | 51.43 | 50.05 | 50.55 | 50.05 | -1.46% | 1,006,862 |
| Feb 9, 2026 | 51.31 | 51.64 | 51.06 | 51.30 | 50.80 | -0.19% | 745,644 |
| Feb 6, 2026 | 50.44 | 51.43 | 50.00 | 51.40 | 50.90 | 3.03% | 1,105,561 |
| Feb 5, 2026 | 49.91 | 50.39 | 48.94 | 49.89 | 49.40 | -0.28% | 1,237,860 |
| Feb 4, 2026 | 49.49 | 50.66 | 49.30 | 50.03 | 49.54 | 1.87% | 1,021,540 |
| Feb 3, 2026 | 48.60 | 49.72 | 48.37 | 49.11 | 48.63 | 1.38% | 1,453,881 |
| Feb 2, 2026 | 47.32 | 48.72 | 46.99 | 48.44 | 47.97 | 1.85% | 1,255,245 |
| Jan 30, 2026 | 47.12 | 47.90 | 47.12 | 47.56 | 47.09 | 0.66% | 1,629,543 |
| Jan 29, 2026 | 47.21 | 47.28 | 46.59 | 47.25 | 46.79 | 0.96% | 1,434,814 |
| Jan 28, 2026 | 46.52 | 47.63 | 46.24 | 46.80 | 46.34 | 0.71% | 1,168,766 |
| Jan 27, 2026 | 46.43 | 46.80 | 45.83 | 46.47 | 46.01 | 0.43% | 1,138,423 |
| Jan 26, 2026 | 46.08 | 46.43 | 45.64 | 46.27 | 45.82 | 0.72% | 1,461,444 |
| Jan 23, 2026 | 47.46 | 47.64 | 45.77 | 45.94 | 45.49 | -3.49% | 2,113,418 |
| Jan 22, 2026 | 47.91 | 48.59 | 47.45 | 47.60 | 47.13 | -0.48% | 2,190,920 |
| Jan 21, 2026 | 46.59 | 49.69 | 46.00 | 47.83 | 47.36 | 0.06% | 4,620,259 |
| Jan 20, 2026 | 47.76 | 48.61 | 47.50 | 47.80 | 47.33 | -1.44% | 3,128,887 |
| Jan 16, 2026 | 48.51 | 48.94 | 48.45 | 48.50 | 48.02 | -0.02% | 1,804,858 |
| Jan 15, 2026 | 47.78 | 48.59 | 47.66 | 48.51 | 48.03 | 1.53% | 1,068,836 |
| Jan 14, 2026 | 46.48 | 48.04 | 46.33 | 47.78 | 47.31 | 2.73% | 1,345,738 |
| Jan 13, 2026 | 47.76 | 47.83 | 46.37 | 46.51 | 46.05 | -3.06% | 1,597,092 |
| Jan 12, 2026 | 48.00 | 48.22 | 47.46 | 47.98 | 47.05 | -0.68% | 1,121,124 |
| Jan 9, 2026 | 48.15 | 48.83 | 47.76 | 48.31 | 47.38 | 0.50% | 1,338,266 |
| Jan 8, 2026 | 46.99 | 48.57 | 46.85 | 48.07 | 47.14 | 2.36% | 1,188,522 |
| Jan 7, 2026 | 47.23 | 47.56 | 46.23 | 46.96 | 46.05 | -1.07% | 1,686,125 |
| Jan 6, 2026 | 47.04 | 47.57 | 46.74 | 47.47 | 46.55 | 0.81% | 1,020,169 |
| Jan 5, 2026 | 46.88 | 48.01 | 46.81 | 47.09 | 46.18 | 0.11% | 1,765,665 |
| Jan 2, 2026 | 46.15 | 47.26 | 45.66 | 47.04 | 46.13 | 2.22% | 874,540 |
| Dec 31, 2025 | 46.60 | 46.72 | 45.99 | 46.02 | 45.13 | -1.12% | 1,014,839 |
| Dec 30, 2025 | 46.65 | 46.80 | 46.30 | 46.54 | 45.64 | -0.13% | 731,728 |
| Dec 29, 2025 | 47.27 | 47.40 | 46.57 | 46.60 | 45.70 | -1.19% | 527,730 |
| Dec 26, 2025 | 47.19 | 47.56 | 46.99 | 47.16 | 46.25 | -0.06% | 581,890 |
| Dec 24, 2025 | 47.32 | 47.43 | 47.00 | 47.19 | 46.28 | -0.27% | 473,686 |
| Dec 23, 2025 | 47.85 | 48.02 | 47.29 | 47.32 | 46.41 | -1.09% | 721,896 |
| Dec 22, 2025 | 47.22 | 48.10 | 47.16 | 47.84 | 46.92 | 1.18% | 728,488 |
| Dec 19, 2025 | 47.75 | 48.18 | 47.05 | 47.28 | 46.37 | -1.52% | 2,760,124 |
| Dec 18, 2025 | 48.58 | 48.91 | 47.95 | 48.01 | 47.08 | -0.70% | 900,057 |
| Dec 17, 2025 | 48.12 | 48.87 | 48.12 | 48.35 | 47.42 | 0.54% | 835,037 |
| Dec 16, 2025 | 48.35 | 48.44 | 47.73 | 48.09 | 47.16 | -0.08% | 943,641 |
| Dec 15, 2025 | 49.18 | 49.28 | 48.04 | 48.13 | 47.20 | -1.17% | 1,053,141 |
| Dec 12, 2025 | 48.99 | 49.13 | 48.24 | 48.70 | 47.76 | -0.20% | 901,407 |
| Dec 11, 2025 | 48.45 | 49.28 | 48.44 | 48.80 | 47.86 | 0.66% | 754,652 |
| Dec 10, 2025 | 46.63 | 48.75 | 46.47 | 48.48 | 47.54 | 3.97% | 1,069,501 |
| Dec 9, 2025 | 46.75 | 47.56 | 46.56 | 46.63 | 45.73 | -0.26% | 769,232 |
| Dec 8, 2025 | 47.20 | 47.69 | 46.71 | 46.75 | 45.85 | -1.08% | 885,699 |
| Dec 5, 2025 | 46.69 | 47.41 | 46.60 | 47.26 | 46.35 | 0.70% | 815,537 |
| Dec 4, 2025 | 46.45 | 46.95 | 46.19 | 46.93 | 46.02 | 0.60% | 1,352,144 |
| Dec 3, 2025 | 46.11 | 46.87 | 46.01 | 46.65 | 45.75 | 1.44% | 1,405,445 |