Bank OZK - OZK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	50.92	51.97	51.53	52.55	50.85	2.02M
July 07, 2025	50.76	50.43	50	51.39	50.18	1.19M
July 03, 2025	51.23	51	51	51.98	50.79	884,815
July 02, 2025	49.35	50.95	50.95	50.99	49.09	1.38M
July 01, 2025	47.06	48.96	48.96	49.52	47.01	1.59M
June 30, 2025	47.32	47.06	47.06	47.58	47.04	495,100
June 27, 2025	47.46	47.16	47.16	47.6	46.8	603,000
June 26, 2025	46.56	47.34	47.34	47.45	46.56	586,000
June 25, 2025	46.53	46.53	46.53	46.69	45.97	494,515
June 24, 2025	46.77	46.4	46.4	47.31	46.35	594,000
June 23, 2025	45.17	46.28	46.28	46.33	44.87	543,547
June 20, 2025	45.44	45.31	45.31	45.62	45.02	1.22M
June 18, 2025	44.14	44.91	44.91	45.3	44.13	667,337
June 17, 2025	44.37	44.42	44.42	45.02	44.1	655,336
June 16, 2025	45.3	44.86	44.86	45.51	44.66	529,800
June 13, 2025	45.14	44.68	44.68	45.26	44.43	600,808
June 12, 2025	45.52	45.58	45.58	45.65	44.73	433,400
June 11, 2025	46.56	45.73	45.73	46.71	45.62	644,022
June 10, 2025	46.14	46.38	46.38	46.74	45.8	439,300
June 09, 2025	45.95	46	46	46.49	45.86	494,300
June 06, 2025	45.21	45.88	45.88	45.97	44.59	697,184
June 05, 2025	44.56	44.51	44.51	44.89	44.17	439,723
June 04, 2025	45.05	44.55	44.55	45.29	44.51	508,618
June 03, 2025	44.05	45.05	45.05	45.25	43.74	719,837
June 02, 2025	44.07	44.08	44.08	44.27	43.28	784,213
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

Bank OZK (OZK) NASDAQ