Bank OZK - OZK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	50.97	50.73	50.73	51.29	50.39	1.04M
September 30, 2025	51.21	50.98	50.98	51.65	50.28	733,312
September 29, 2025	52.47	51.21	51.21	52.47	50.78	717,000
September 26, 2025	52.04	52.01	52.01	52.37	51.5	497,029
September 25, 2025	51.23	51.84	51.84	52	50.6	851,232
September 24, 2025	51.69	51.14	51.14	51.99	50.97	843,800
September 23, 2025	51.91	51.59	51.59	52.83	51.49	617,302
September 22, 2025	52.44	51.63	51.63	52.6	51.27	501,839
September 19, 2025	53.13	52.6	52.6	53.41	52.1	2.42M
September 18, 2025	52.09	53.13	53.13	53.3	51.9	1.32M
September 17, 2025	51.3	51.96	51.96	53	51.19	1.78M
September 16, 2025	51.86	51.2	51.2	51.86	50.58	742,148
September 15, 2025	52.39	51.83	51.83	52.6	51.74	715,000
September 12, 2025	52.48	52.19	52.19	52.84	52.08	470,019
September 11, 2025	52.18	52.5	52.5	52.63	51.88	593,313
September 10, 2025	52.08	52.25	52.25	52.69	51.95	909,100
September 09, 2025	52.53	51.99	51.99	52.64	51.75	638,028
September 08, 2025	52.5	52.53	52.53	52.58	51.75	645,400
September 05, 2025	53.18	52.35	52.35	53.66	52.18	734,655
September 04, 2025	52.78	52.93	52.93	53.31	52.61	772,441
September 03, 2025	52.34	52.65	52.65	52.97	52.12	664,200
September 02, 2025	51.88	52.34	52.34	52.44	51.32	844,900
August 29, 2025	52.63	52.47	52.47	52.92	52.37	733,417
August 28, 2025	53.28	52.63	52.63	53.42	52.25	715,756
August 27, 2025	52.18	53.14	53.14	53.66	52.11	1.4M
August 26, 2025	51.78	52.13	52.13	52.42	51.4	801,620
August 25, 2025	52.05	51.78	51.78	52.42	51.69	553,916
August 22, 2025	50.01	52.22	52.22	52.33	50	773,800
August 21, 2025	49.88	49.91	49.91	50.29	49.58	365,447
August 20, 2025	50.29	50.06	50.06	50.76	49.55	1.13M
August 19, 2025	49.54	49.57	49.57	50.39	49.43	674,600
August 18, 2025	49.25	49.57	49.57	49.6	48.94	910,622
August 15, 2025	50.42	49.32	49.32	50.55	49.28	690,200
August 14, 2025	50	50.29	50.29	50.52	49.64	565,128
August 13, 2025	49.86	50.64	50.64	50.78	49.34	1.05M
August 12, 2025	48.26	49.5	49.5	49.54	48.15	850,928
August 11, 2025	47.95	47.84	47.84	48.27	47.72	767,500
August 08, 2025	47.84	47.99	47.99	48.21	47.29	1.02M
August 07, 2025	48.4	47.4	47.4	48.52	47.33	764,813
August 06, 2025	48.67	47.95	47.95	48.92	47.77	814,500
August 05, 2025	48.19	48.69	48.69	48.8	47.82	1.61M
August 04, 2025	47.9	47.97	47.97	48.25	47.68	1.06M
August 01, 2025	48.5	47.82	47.82	48.75	47.23	1.12M
July 31, 2025	49.79	49.3	49.3	49.97	49.07	1.6M
July 30, 2025	50.5	49.9	49.9	50.88	49.6	694,953
July 29, 2025	51.38	50.26	50.26	51.38	50.09	720,006
July 28, 2025	51.63	50.92	50.92	51.63	50.77	805,688
July 25, 2025	52.1	51.5	51.5	52.24	50.92	1.08M
July 24, 2025	52.62	52.07	52.07	52.78	51.81	1.03M
July 23, 2025	53	52.61	52.61	53.09	52.25	732,501
July 22, 2025	51.83	52.68	52.68	53.48	51.66	1.64M
July 21, 2025	52.41	51.77	51.77	52.61	51.7	1.4M
July 18, 2025	53	51.96	51.96	53.38	50.67	1.75M
July 17, 2025	51.24	51.91	51.91	52.34	51.11	1.85M
July 16, 2025	51.01	51.17	51.17	51.49	50.27	973,626
July 15, 2025	52.55	50.71	50.71	52.65	50.65	1.42M
July 14, 2025	51.58	52.55	52.55	52.62	51.35	1.13M
July 11, 2025	50.9	51.58	51.58	52.05	50.66	1.05M
July 10, 2025	51.82	51.65	51.21	52.53	51.47	919,351
July 09, 2025	52.23	51.69	51.25	52.48	51.25	962,925

Bank OZK (OZK) NASDAQ