Bank OZK - OZK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	44.47	44.33	44.33	44.64	44.08	719,200
May 29, 2025	44.76	44.71	44.71	44.79	44.17	830,811
May 28, 2025	45.42	44.5	44.5	45.59	44.49	627,700
May 27, 2025	45.11	45.49	45.49	45.54	44.58	578,301
May 23, 2025	43.76	44.44	44.44	44.7	43.72	608,636
May 22, 2025	44.7	44.73	44.73	45.1	44.44	972,700
May 21, 2025	45.92	44.88	44.88	46.13	44.84	645,329
May 20, 2025	46.61	46.37	46.37	46.73	46.23	481,524
May 19, 2025	46.55	46.57	46.57	46.66	46.22	690,852
May 16, 2025	46.39	46.93	46.93	47.16	46.15	914,500
May 15, 2025	46.32	46.49	46.49	46.75	46.11	550,600
May 14, 2025	46.62	46.48	46.48	46.84	46.24	769,100
May 13, 2025	46.31	46.87	46.87	47.53	45.76	1.32M
May 12, 2025	46.75	46.31	46.31	46.97	46.26	985,148
May 09, 2025	44.86	44.61	44.61	45.05	44.47	623,626
May 08, 2025	44.28	44.83	44.83	45.02	44.02	717,624
May 07, 2025	44.06	43.77	43.77	44.28	43.52	1.1M
May 06, 2025	43.5	43.67	43.67	44.35	43.4	1.09M
May 05, 2025	43.62	44.05	44.05	44.75	43.62	592,717
May 02, 2025	44.21	44.15	44.15	44.32	43.63	941,822
May 01, 2025	42.65	43.22	43.22	43.45	42.23	1.15M
April 30, 2025	41.93	42.6	42.6	42.85	41.69	1.34M
April 29, 2025	43.07	42.94	42.94	43.29	42.52	1.49M
April 28, 2025	42.79	43.05	43.05	43.3	42.46	997,518
April 25, 2025	42.56	42.72	42.72	43	42.31	812,000
April 24, 2025	41.77	42.63	42.63	42.84	41.5	926,624
April 23, 2025	42.48	41.94	41.94	43.87	41.63	1.36M
April 22, 2025	40.68	41.38	41.38	41.56	40.46	1.15M
April 21, 2025	41.22	40.25	40.25	41.36	39.82	2.21M
April 17, 2025	40.12	41.63	41.63	41.89	39.9	2.71M
April 16, 2025	39	39.34	39.34	39.92	38.78	2.26M
April 15, 2025	38.47	39.24	39.24	39.81	38.47	2.11M
April 14, 2025	38.26	38.38	38.38	38.67	37.67	1.98M
April 11, 2025	37.31	37.97	37.97	38.37	36.5	2.06M
April 10, 2025	39.3	37.63	37.63	39.59	36.8	2.01M
April 09, 2025	36.84	40.46	40.46	41.4	35.71	3M
April 08, 2025	39.62	37.58	37.58	40.09	36.97	1.82M
April 07, 2025	37.5	38.16	38.16	40.74	36.5	2.35M
April 04, 2025	37.2	38.12	38.12	38.21	35.8	3.12M
April 03, 2025	41.78	38.9	38.9	41.78	38.87	2.71M
April 02, 2025	43.02	43.75	43.75	43.75	42.63	2.37M
April 01, 2025	43.25	43.38	43.38	43.47	42.44	1.37M
March 31, 2025	43.12	43.45	43.45	43.74	42.76	1.3M
March 28, 2025	44.78	43.73	43.73	45.04	43.53	1.98M
March 27, 2025	45.21	44.97	44.97	45.57	44.77	599,235
March 26, 2025	45.66	45.38	45.38	46.22	45.26	697,255
March 25, 2025	45.28	45.26	45.26	45.56	44.99	965,436
March 24, 2025	44.8	45.28	45.28	45.44	44.75	1.03M
March 21, 2025	43.9	44.31	44.31	44.44	43.4	2.89M
March 20, 2025	44.31	44.15	44.15	45.11	44.12	1.05M
March 19, 2025	44.13	44.61	44.61	45.26	43.87	996,826
March 18, 2025	44.25	44.19	44.19	44.49	43.73	1.04M
March 17, 2025	44.17	44.26	44.26	44.45	43.45	1.39M
March 14, 2025	43.33	44.19	44.19	44.26	43.18	869,035
March 13, 2025	43.89	42.94	42.94	44.34	42.9	825,500
March 12, 2025	44.24	43.89	43.89	44.52	43.36	1.04M
March 11, 2025	44.43	43.52	43.52	44.76	43.48	1.49M
March 10, 2025	45.15	44.41	44.41	46.03	44.23	2.2M
March 07, 2025	44.58	45.56	45.56	45.62	43.81	1.33M
March 06, 2025	45.01	44.83	44.83	45.13	44.27	1.24M

Bank OZK (OZK) NASDAQ