Bank OZK OZK
NASDAQ · United States · Finance
$46.34+0.38 (+0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46.10 | +0.32% | $45.90 | $46.12 | $45.10 | 490.12K |
| 2026-09-30 | $45.96 | -0.52% | $46.20 | $46.65 | $45.75 | 1.17M |
| 2026-09-29 | $46.20 | -0.88% | $46.61 | $46.91 | $45.88 | 1.20M |
| 2026-09-28 | $46.61 | -0.60% | $46.80 | $46.87 | $46.30 | 1.46M |
| 2026-09-25 | $46.89 | +0.62% | $46.60 | $47.05 | $46.48 | 1.11M |
| 2026-09-24 | $46.60 | +1.11% | $46.28 | $46.67 | $45.99 | 1.27M |
| 2026-09-23 | $46.09 | -1.98% | $47.00 | $47.19 | $46.06 | 1.25M |
| 2026-09-22 | $47.02 | -1.53% | $47.88 | $48.08 | $47.00 | 1.15M |
| 2026-09-21 | $47.75 | -0.27% | $47.99 | $48.40 | $47.73 | 883.00K |
| 2026-09-18 | $47.88 | +0.08% | $47.71 | $47.92 | $47.41 | 2.27M |
| 2026-09-17 | $47.84 | -0.31% | $48.43 | $48.75 | $47.81 | 1.31M |
| 2026-09-16 | $47.99 | -2.38% | $48.96 | $49.13 | $47.36 | 1.41M |
| 2026-09-15 | $49.16 | +0.08% | $49.06 | $49.57 | $49.06 | 764.90K |
| 2026-09-14 | $49.12 | +0.06% | $49.05 | $49.53 | $48.99 | 957.90K |
| 2026-09-11 | $49.09 | +0.66% | $49.02 | $49.25 | $48.41 | 731.80K |
| 2026-09-10 | $48.77 | +0.16% | $48.72 | $48.82 | $48.17 | 980.00K |
| 2026-09-09 | $48.69 | -1.16% | $49.00 | $49.41 | $48.53 | 979.40K |
| 2026-09-08 | $49.26 | -2.32% | $50.07 | $50.18 | $49.24 | 849.80K |
| 2026-09-04 | $50.43 | +0.52% | $49.84 | $50.52 | $49.29 | 841.90K |
| 2026-09-03 | $50.17 | +1.72% | $49.57 | $50.32 | $49.57 | 1.10M |
| 2026-09-02 | $49.32 | +1.94% | $48.38 | $49.73 | $48.35 | 1.23M |
| 2026-09-01 | $48.38 | -1.43% | $49.02 | $49.29 | $48.24 | 1.06M |
| 2026-08-31 | $49.08 | -0.65% | $49.38 | $49.48 | $48.88 | 1.26M |
| 2026-08-28 | $49.40 | -0.08% | $49.50 | $49.82 | $49.27 | 937.90K |
| 2026-08-27 | $49.44 | -0.06% | $49.17 | $49.51 | $48.84 | 793.70K |
| 2026-08-26 | $49.47 | +0.55% | $49.25 | $49.67 | $49.08 | 819.30K |
| 2026-08-25 | $49.20 | -0.28% | $49.41 | $49.41 | $49.01 | 751.00K |
| 2026-08-24 | $49.34 | -0.16% | $49.43 | $50.08 | $49.21 | 771.70K |
| 2026-08-21 | $49.42 | +0.28% | $49.74 | $49.83 | $48.87 | 1.07M |
| 2026-08-20 | $49.28 | -0.40% | $49.39 | $49.58 | $49.13 | 1.01M |
| 2026-08-19 | $49.48 | -2.48% | $50.65 | $51.09 | $49.34 | 1.45M |
| 2026-08-18 | $50.74 | -0.72% | $51.30 | $51.44 | $50.71 | 1.10M |
| 2026-08-17 | $51.11 | -2.63% | $52.01 | $52.11 | $50.77 | 1.28M |
| 2026-08-14 | $52.49 | +0.48% | $52.29 | $52.80 | $52.08 | 960.90K |
| 2026-08-13 | $52.24 | +0.19% | $52.42 | $52.77 | $52.20 | 957.70K |
| 2026-08-12 | $52.14 | +0.52% | $52.04 | $52.22 | $51.66 | 603.10K |
| 2026-08-11 | $51.87 | +0.54% | $51.60 | $52.10 | $51.47 | 785.30K |
| 2026-08-10 | $51.59 | +0.35% | $50.97 | $51.61 | $50.75 | 767.90K |
| 2026-08-07 | $51.41 | -0.35% | $51.30 | $51.78 | $50.92 | 691.70K |
| 2026-08-06 | $51.59 | -0.02% | $51.90 | $52.04 | $51.56 | 949.10K |
| 2026-08-05 | $51.60 | -1.19% | $52.44 | $52.55 | $51.59 | 776.80K |
| 2026-08-04 | $52.22 | +0.93% | $51.54 | $52.50 | $51.40 | 955.70K |
| 2026-08-03 | $51.74 | +0.86% | $51.65 | $51.99 | $51.26 | 818.70K |
| 2026-07-31 | $51.30 | +0.61% | $51.37 | $51.37 | $50.62 | 990.00K |
| 2026-07-30 | $50.99 | -1.09% | $51.85 | $51.89 | $50.98 | 1.01M |
| 2026-07-29 | $51.55 | +0.10% | $51.45 | $52.00 | $50.94 | 1.58M |
| 2026-07-28 | $51.50 | +2.22% | $50.38 | $51.51 | $50.38 | 1.04M |
| 2026-07-27 | $50.38 | +0.10% | $51.07 | $51.13 | $50.38 | 1.11M |
| 2026-07-24 | $50.33 | +0.42% | $50.16 | $50.75 | $49.96 | 1.07M |
| 2026-07-23 | $50.12 | -1.67% | $50.14 | $50.31 | $49.49 | 1.95M |
| 2026-07-22 | $50.97 | +0.37% | $51.14 | $51.96 | $49.76 | 2.28M |
| 2026-07-21 | $50.78 | -1.26% | $51.43 | $51.45 | $50.63 | 1.76M |
| 2026-07-20 | $51.43 | -1.12% | $52.01 | $52.25 | $51.28 | 1.04M |
| 2026-07-17 | $52.01 | -2.03% | $52.91 | $53.09 | $51.80 | 1.38M |
| 2026-07-16 | $53.09 | +3.49% | $51.32 | $53.18 | $51.32 | 1.41M |
| 2026-07-15 | $51.30 | +1.02% | $50.78 | $51.77 | $50.74 | 1.34M |
| 2026-07-14 | $50.78 | +0.40% | $50.59 | $51.18 | $50.36 | 1.24M |
| 2026-07-13 | $50.58 | -0.18% | $50.49 | $50.74 | $50.10 | 1.33M |
| 2026-07-10 | $50.67 | +1.00% | $50.36 | $50.81 | $50.15 | 809.70K |
| 2026-07-09 | $50.17 | +1.62% | $49.71 | $50.60 | $49.55 | 1.20M |
| 2026-07-08 | $49.37 | -1.20% | $49.76 | $49.76 | $48.86 | 1.96M |
| 2026-07-07 | $49.97 | +0.64% | $49.72 | $50.30 | $49.50 | 1.23M |
| 2026-07-06 | $49.65 | -0.38% | $49.53 | $49.88 | $49.11 | 1.58M |
| 2026-07-02 | $49.84 | -5.70% | $53.23 | $53.29 | $49.67 | 2.65M |
| 2026-07-01 | $52.85 | +1.46% | $51.92 | $53.39 | $51.65 | 1.56M |
| 2026-06-30 | $52.09 | +0.89% | $51.86 | $52.29 | $51.56 | 1.29M |
| 2026-06-29 | $51.63 | -0.92% | $52.15 | $52.21 | $51.41 | 832.20K |
| 2026-06-26 | $52.11 | +0.58% | $52.00 | $52.15 | $51.56 | 1.26M |
| 2026-06-25 | $51.81 | +1.67% | $51.13 | $52.21 | $51.12 | 1.12M |
| 2026-06-24 | $50.96 | +0.67% | $50.74 | $51.30 | $50.66 | 1.26M |
| 2026-06-23 | $50.62 | +1.57% | $49.85 | $50.69 | $49.60 | 716.50K |
| 2026-06-22 | $49.84 | +1.18% | $49.35 | $50.13 | $49.28 | 951.50K |
| 2026-06-18 | $49.26 | +0.53% | $49.29 | $50.06 | $48.91 | 2.23M |
| 2026-06-17 | $49.00 | -2.68% | $50.17 | $50.85 | $48.75 | 1.51M |
| 2026-06-16 | $50.35 | -1.53% | $51.54 | $51.82 | $50.15 | 1.73M |
| 2026-06-15 | $51.13 | -1.86% | $52.42 | $52.86 | $51.04 | 1.26M |
| 2026-06-12 | $52.10 | +0.91% | $51.91 | $52.39 | $51.91 | 919.10K |
| 2026-06-11 | $51.63 | +1.16% | $51.21 | $51.67 | $50.68 | 925.70K |
| 2026-06-10 | $51.04 | +0.63% | $50.69 | $51.59 | $50.62 | 772.30K |
| 2026-06-09 | $50.72 | +1.62% | $50.30 | $51.55 | $50.20 | 887.90K |
| 2026-06-08 | $49.91 | +0.63% | $49.69 | $50.36 | $49.49 | 744.70K |
| 2026-06-05 | $49.60 | +0.79% | $49.19 | $49.85 | $48.93 | 1.20M |
| 2026-06-04 | $49.21 | +3.14% | $48.53 | $49.37 | $48.41 | 1.10M |
| 2026-06-03 | $47.71 | -1.71% | $48.26 | $48.28 | $47.66 | 787.80K |
| 2026-06-02 | $48.54 | +1.85% | $47.68 | $48.73 | $47.66 | 998.70K |
| 2026-06-01 | $47.66 | -1.51% | $47.96 | $48.25 | $47.50 | 713.50K |
| 2026-05-29 | $48.39 | +0.02% | $48.38 | $48.73 | $48.17 | 801.30K |
| 2026-05-28 | $48.38 | +0.48% | $48.07 | $48.47 | $47.65 | 1.10M |
| 2026-05-27 | $48.15 | -0.50% | $48.42 | $48.74 | $47.91 | 913.90K |
| 2026-05-26 | $48.39 | +0.52% | $48.22 | $48.80 | $48.10 | 892.90K |