Bank OZK Non-Cum Perp Pfd Registered Shs Series A OZKAP
NASDAQ · United States · Finance
$14.78+0.16 (+1.06%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $14.75 | +0.89% | $14.73 | $15.00 | $14.70 | 19.32K |
| 2026-09-30 | $14.62 | -1.35% | $14.92 | $15.00 | $14.60 | 101.80K |
| 2026-09-29 | $14.82 | -0.47% | $15.00 | $15.16 | $14.76 | 44.00K |
| 2026-09-28 | $14.89 | -0.80% | $15.00 | $15.22 | $14.67 | 66.50K |
| 2026-09-25 | $15.01 | -0.60% | $15.16 | $15.16 | $14.95 | 36.50K |
| 2026-09-24 | $15.10 | 0.00% | $15.01 | $15.28 | $15.01 | 21.00K |
| 2026-09-23 | $15.10 | -0.92% | $15.20 | $15.20 | $15.06 | 50.80K |
| 2026-09-22 | $15.24 | -0.39% | $15.29 | $15.30 | $15.14 | 77.80K |
| 2026-09-21 | $15.30 | -0.13% | $15.33 | $15.39 | $15.24 | 29.80K |
| 2026-09-18 | $15.32 | +0.33% | $15.27 | $15.40 | $15.21 | 15.20K |
| 2026-09-17 | $15.27 | -0.07% | $15.28 | $15.40 | $15.25 | 25.10K |
| 2026-09-16 | $15.28 | +0.07% | $15.20 | $15.34 | $15.17 | 56.60K |
| 2026-09-15 | $15.27 | -0.20% | $15.30 | $15.36 | $15.22 | 52.80K |
| 2026-09-14 | $15.30 | -1.29% | $15.48 | $15.52 | $15.23 | 84.00K |
| 2026-09-11 | $15.50 | +0.78% | $15.50 | $15.86 | $15.33 | 49.20K |
| 2026-09-10 | $15.38 | -1.03% | $15.51 | $15.70 | $15.27 | 100.30K |
| 2026-09-09 | $15.54 | -0.89% | $15.65 | $15.93 | $15.50 | 51.00K |
| 2026-09-08 | $15.68 | -0.57% | $15.66 | $15.94 | $15.66 | 71.50K |
| 2026-09-04 | $15.77 | +0.77% | $15.79 | $15.99 | $15.65 | 41.00K |
| 2026-09-03 | $15.65 | -1.45% | $16.00 | $16.02 | $15.56 | 64.40K |
| 2026-09-02 | $15.88 | -0.69% | $15.95 | $15.99 | $15.81 | 57.40K |
| 2026-09-01 | $15.99 | -0.68% | $16.02 | $16.06 | $15.91 | 65.40K |
| 2026-08-31 | $16.10 | -0.16% | $16.15 | $16.15 | $16.01 | 24.50K |
| 2026-08-28 | $16.13 | -0.65% | $16.25 | $16.27 | $16.10 | 12.00K |
| 2026-08-27 | $16.23 | -0.37% | $16.25 | $16.29 | $16.20 | 15.70K |
| 2026-08-26 | $16.29 | 0.00% | $16.25 | $16.29 | $16.25 | 18.10K |
| 2026-08-25 | $16.29 | +0.80% | $16.16 | $16.29 | $16.16 | 20.40K |
| 2026-08-24 | $16.16 | -0.06% | $16.15 | $16.17 | $16.07 | 35.40K |
| 2026-08-21 | $16.17 | -0.25% | $16.16 | $16.18 | $16.11 | 22.90K |
| 2026-08-20 | $16.21 | -0.18% | $16.27 | $16.27 | $16.13 | 12.80K |
| 2026-08-19 | $16.24 | +0.56% | $16.20 | $16.26 | $16.09 | 29.80K |
| 2026-08-18 | $16.15 | -0.03% | $16.16 | $16.23 | $16.08 | 15.10K |
| 2026-08-17 | $16.16 | -0.09% | $16.25 | $16.25 | $16.08 | 48.20K |
| 2026-08-14 | $16.17 | +0.22% | $16.20 | $16.22 | $16.10 | 10.10K |
| 2026-08-13 | $16.14 | -0.03% | $16.20 | $16.20 | $16.09 | 13.30K |
| 2026-08-12 | $16.14 | +0.22% | $16.10 | $16.19 | $16.08 | 23.20K |
| 2026-08-11 | $16.10 | -0.46% | $16.13 | $16.19 | $16.09 | 21.70K |
| 2026-08-10 | $16.18 | +0.12% | $16.11 | $16.20 | $16.09 | 23.50K |
| 2026-08-07 | $16.16 | -0.27% | $16.17 | $16.19 | $16.12 | 12.10K |
| 2026-08-06 | $16.20 | +0.39% | $16.14 | $16.21 | $16.14 | 16.60K |
| 2026-08-05 | $16.14 | +0.06% | $16.20 | $16.20 | $16.14 | 16.40K |
| 2026-08-04 | $16.13 | +0.19% | $16.10 | $16.20 | $16.09 | 31.40K |
| 2026-08-03 | $16.10 | -1.17% | $16.10 | $16.20 | $16.04 | 29.30K |
| 2026-07-31 | $16.29 | -1.39% | $16.51 | $16.52 | $16.29 | 35.10K |
| 2026-07-30 | $16.52 | +0.18% | $16.44 | $16.52 | $16.41 | 12.80K |
| 2026-07-29 | $16.49 | +0.24% | $16.51 | $16.51 | $16.42 | 11.50K |
| 2026-07-28 | $16.45 | +0.37% | $16.35 | $16.45 | $16.35 | 12.20K |
| 2026-07-27 | $16.39 | 0.00% | $16.38 | $16.40 | $16.32 | 16.40K |
| 2026-07-24 | $16.39 | +0.24% | $16.39 | $16.43 | $16.25 | 20.60K |
| 2026-07-23 | $16.35 | -0.06% | $16.28 | $16.40 | $16.25 | 38.90K |
| 2026-07-22 | $16.36 | -0.37% | $16.44 | $16.46 | $16.36 | 28.00K |
| 2026-07-21 | $16.42 | 0.00% | $16.41 | $16.51 | $16.41 | 20.80K |
| 2026-07-20 | $16.42 | -0.18% | $16.49 | $16.49 | $16.41 | 20.40K |
| 2026-07-17 | $16.45 | +0.12% | $16.39 | $16.48 | $16.38 | 21.80K |
| 2026-07-16 | $16.43 | -0.30% | $16.42 | $16.45 | $16.40 | 17.90K |
| 2026-07-15 | $16.48 | +0.73% | $16.43 | $16.49 | $16.43 | 8.80K |
| 2026-07-14 | $16.36 | +0.28% | $16.35 | $16.45 | $16.35 | 19.10K |
| 2026-07-13 | $16.32 | +1.08% | $16.15 | $16.35 | $16.15 | 30.30K |
| 2026-07-10 | $16.14 | +0.25% | $16.05 | $16.15 | $16.05 | 14.90K |
| 2026-07-09 | $16.10 | +0.56% | $16.09 | $16.10 | $16.04 | 35.90K |
| 2026-07-08 | $16.01 | -0.25% | $16.01 | $16.11 | $16.01 | 30.90K |
| 2026-07-07 | $16.05 | -0.31% | $16.12 | $16.14 | $16.01 | 38.50K |
| 2026-07-06 | $16.10 | +0.62% | $16.15 | $16.18 | $16.02 | 22.70K |
| 2026-07-02 | $16.00 | +0.01% | $16.07 | $16.17 | $16.00 | 26.70K |
| 2026-07-01 | $16.00 | +0.63% | $15.96 | $16.24 | $15.96 | 18.30K |
| 2026-06-30 | $15.90 | -1.43% | $16.27 | $16.27 | $15.90 | 130.70K |
| 2026-06-29 | $16.13 | -0.12% | $16.13 | $16.27 | $16.09 | 38.20K |
| 2026-06-26 | $16.15 | -0.19% | $16.04 | $16.20 | $16.04 | 21.50K |
| 2026-06-25 | $16.18 | +0.19% | $16.15 | $16.20 | $16.02 | 35.80K |
| 2026-06-24 | $16.15 | -0.19% | $16.16 | $16.30 | $16.10 | 29.50K |
| 2026-06-23 | $16.18 | +0.25% | $16.14 | $16.18 | $16.12 | 13.70K |
| 2026-06-22 | $16.14 | -0.25% | $16.20 | $16.20 | $16.11 | 33.20K |
| 2026-06-18 | $16.18 | -0.98% | $16.40 | $16.41 | $16.18 | 13.00K |
| 2026-06-17 | $16.34 | -0.12% | $16.35 | $16.44 | $16.25 | 52.70K |
| 2026-06-16 | $16.36 | 0.00% | $16.36 | $16.38 | $16.29 | 19.60K |
| 2026-06-15 | $16.36 | +0.55% | $16.38 | $16.38 | $16.28 | 23.30K |
| 2026-06-12 | $16.27 | -0.55% | $16.30 | $16.37 | $16.25 | 17.50K |
| 2026-06-11 | $16.36 | +0.43% | $16.26 | $16.38 | $16.26 | 24.00K |
| 2026-06-10 | $16.29 | +0.12% | $16.27 | $16.29 | $16.22 | 14.30K |
| 2026-06-09 | $16.27 | -0.21% | $16.27 | $16.35 | $16.17 | 29.50K |
| 2026-06-08 | $16.31 | +0.22% | $16.22 | $16.35 | $16.22 | 33.90K |
| 2026-06-05 | $16.27 | -0.67% | $16.30 | $16.35 | $16.21 | 19.60K |
| 2026-06-04 | $16.38 | +0.31% | $16.32 | $16.40 | $16.30 | 7.50K |
| 2026-06-03 | $16.33 | -0.31% | $16.33 | $16.35 | $16.25 | 13.60K |
| 2026-06-02 | $16.38 | +0.68% | $16.27 | $16.46 | $16.27 | 19.50K |
| 2026-06-01 | $16.27 | -0.49% | $16.39 | $16.42 | $16.26 | 12.90K |
| 2026-05-29 | $16.35 | -1.00% | $16.52 | $16.52 | $16.33 | 27.60K |
| 2026-05-28 | $16.51 | +0.34% | $16.55 | $16.55 | $16.49 | 20.40K |
| 2026-05-27 | $16.46 | -0.07% | $16.50 | $16.56 | $16.44 | 13.70K |
| 2026-05-26 | $16.47 | +0.67% | $16.36 | $16.51 | $16.31 | 19.40K |