Skip to main content
Bank OZK (OZK)
NASDAQ: OZK · Real-Time Price · USD
52.11
+0.30 (0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
52.12
+0.01 (0.01%)
After-hours: Jun 26, 2026, 4:17 PM EDT

Bank OZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202652.0052.1551.5652.1152.110.58%1,258,922
Jun 25, 202651.1352.2151.1251.8151.811.67%1,118,019
Jun 24, 202650.7451.3050.6650.9650.960.67%1,199,982
Jun 23, 202649.8550.6949.6050.6250.621.57%716,524
Jun 22, 202649.3550.1349.2849.8449.841.18%951,506
Jun 18, 202649.2950.0648.9149.2649.260.53%2,234,273
Jun 17, 202650.1750.8548.7549.0049.00-2.68%1,508,887
Jun 16, 202651.5451.8250.1550.3550.35-1.53%1,727,373
Jun 15, 202652.4252.8651.0451.1351.13-1.86%1,261,066
Jun 12, 202651.9152.3951.9152.1052.100.91%919,113
Jun 11, 202651.2151.6750.6851.6351.631.16%925,947
Jun 10, 202650.6951.5950.6251.0451.040.63%772,269
Jun 9, 202650.3051.5550.2050.7250.721.62%887,903
Jun 8, 202649.6950.3649.4949.9149.910.62%744,691
Jun 5, 202649.1949.8548.9349.6049.600.79%1,199,524
Jun 4, 202648.5349.3748.4149.2149.213.14%1,103,656
Jun 3, 202648.2648.2847.6647.7147.71-1.71%787,829
Jun 2, 202647.6848.7347.6648.5448.541.85%998,743
Jun 1, 202647.9648.2547.5047.6647.66-1.51%713,576
May 29, 202648.3848.7348.1748.3948.390.02%801,347
May 28, 202648.0748.4747.6548.3848.380.48%1,099,995
May 27, 202648.4248.7447.9148.1548.15-0.50%913,913
May 26, 202648.2248.8048.1048.3948.390.52%892,922
May 22, 202648.1748.3947.5648.1448.14-0.06%964,014
May 21, 202647.8348.3947.5148.1748.17-0.25%993,584
May 20, 202647.2248.4146.9048.2948.292.68%1,078,228
May 19, 202647.3047.4046.6247.0347.03-0.61%906,589
May 18, 202646.9547.5746.9547.3247.321.26%621,041
May 15, 202647.1947.4446.0446.7346.73-0.83%1,097,708
May 14, 202646.9947.5746.9547.1247.121.09%678,967
May 13, 202647.1847.3546.4446.6146.61-1.40%846,437
May 12, 202647.5747.5746.3147.2747.27-0.61%759,195
May 11, 202648.6848.8847.0647.5647.56-1.94%1,269,878
May 8, 202648.5848.7748.2348.5048.500.35%781,490
May 7, 202649.0849.3548.1248.3348.33-1.63%1,009,145
May 6, 202648.8649.4948.8649.1349.131.34%906,554
May 5, 202647.9548.5747.8948.4848.481.21%730,890
May 4, 202648.1948.7447.8147.9047.90-1.38%782,885
May 1, 202648.1748.7647.6248.5748.570.85%1,540,128
Apr 30, 202647.4248.3647.2348.1648.161.39%2,352,842
Apr 29, 202648.0748.5547.4747.5047.50-1.66%875,468
Apr 28, 202648.6449.0748.1648.3048.300.21%1,083,405
Apr 27, 202647.6048.3847.6048.2048.201.54%1,177,177
Apr 24, 202648.5148.5247.3247.4747.47-2.14%1,119,569
Apr 23, 202647.7848.5747.5348.5148.512.08%939,480
Apr 22, 202648.0148.1546.6047.5247.52-2.06%2,050,096
Apr 21, 202649.2149.5148.3148.5248.52-1.46%2,012,947
Apr 20, 202648.5249.4148.5249.2449.241.05%1,636,963
Apr 17, 202648.4349.7048.2848.7348.731.97%1,441,669
Apr 16, 202647.8848.2247.7047.7947.79-0.19%848,753
Apr 15, 202648.0748.3447.6147.8847.88-0.60%804,522
Apr 14, 202648.0548.4947.6848.1748.170.33%1,100,993
Apr 13, 202647.3648.1646.8448.0148.011.14%877,705
Apr 10, 202648.0748.2847.8547.9447.47-0.29%1,199,339
Apr 9, 202647.3448.4847.1848.0847.611.24%1,444,104
Apr 8, 202647.5748.2247.2347.4947.021.82%1,439,409
Apr 7, 202646.5947.0046.2146.6446.18-0.53%875,610
Apr 6, 202646.5047.0046.0146.8946.431.25%646,173
Apr 2, 202645.6846.6745.5246.3145.860.30%947,071
Apr 1, 202646.1446.5445.9046.1745.720.61%856,644
Mar 31, 202644.8846.3644.8845.8945.442.50%1,244,187
Mar 30, 202644.8845.1144.4644.7744.330.56%859,603
Mar 27, 202645.2445.3444.4344.5244.08-1.96%992,136
Mar 26, 202644.7745.5044.6745.4144.960.87%788,290
Mar 25, 202645.0945.4744.5145.0244.580.72%867,766
Mar 24, 202643.6245.3043.6244.7044.261.20%1,250,993
Mar 23, 202645.0045.4844.0444.1743.740.75%1,591,865
Mar 20, 202644.4544.5443.6843.8443.41-1.22%6,435,193
Mar 19, 202643.6144.6443.3544.3843.941.46%1,111,715
Mar 18, 202643.9244.1743.6243.7443.31-0.75%1,439,893
Mar 17, 202644.3944.9244.0544.0743.640.36%1,130,283
Mar 16, 202643.8444.2743.7043.9143.481.18%857,592
Mar 13, 202644.1044.3343.2843.4042.97-1.00%933,697
Mar 12, 202643.1344.2942.9943.8443.41-0.23%1,728,389
Mar 11, 202644.3344.5743.4543.9443.51-1.26%1,285,765
Mar 10, 202644.7945.6044.1544.5044.06-0.58%1,737,768
Mar 9, 202644.2345.3543.0844.7644.32-0.73%1,522,858
Mar 6, 202645.1345.5244.2445.0944.65-2.93%1,743,286
Mar 5, 202646.5047.0146.2946.4545.99-0.81%1,026,762
Mar 4, 202647.1447.4646.5546.8346.37-0.66%1,212,454
Mar 3, 202646.6747.9345.9147.1446.68-1.13%1,066,202
Mar 2, 202646.0347.8845.7347.6847.212.41%924,095
Feb 27, 202648.1048.4446.1046.5646.10-5.58%1,501,925
Feb 26, 202649.1049.8248.5049.3148.830.57%732,281
Feb 25, 202649.0449.4648.3749.0348.550.82%843,344
Feb 24, 202648.2148.7147.7648.6348.150.72%1,071,739
Feb 23, 202649.6450.3147.9248.2847.81-3.09%1,332,816
Feb 20, 202649.0249.8548.2749.8249.331.51%1,897,290
Feb 19, 202649.1849.3248.4949.0848.60-0.81%985,100
Feb 18, 202649.5050.3449.4049.4848.99-0.06%978,889
Feb 17, 202649.7150.2949.1449.5149.020.06%970,771
Feb 13, 202648.8849.5848.3749.4848.991.23%765,507
Feb 12, 202649.7850.5547.8448.8848.40-0.75%1,165,998
Feb 11, 202651.0151.2749.1949.2548.77-2.57%1,083,704
Feb 10, 202651.2751.4350.0550.5550.05-1.46%1,006,862
Feb 9, 202651.3151.6451.0651.3050.80-0.19%745,644
Feb 6, 202650.4451.4350.0051.4050.903.03%1,105,561
Feb 5, 202649.9150.3948.9449.8949.40-0.28%1,237,860
Feb 4, 202649.4950.6649.3050.0349.541.87%1,021,540
Feb 3, 202648.6049.7248.3749.1148.631.38%1,453,881