Bank OZK - OZK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.02	49.82	49.82	49.85	48.27	1.9M
February 19, 2026	49.18	49.08	49.08	49.32	48.49	985,100
February 18, 2026	49.5	49.48	49.48	50.34	49.4	978,900
February 17, 2026	49.71	49.51	49.51	50.29	49.14	970,800
February 13, 2026	48.88	49.48	49.48	49.58	48.37	765,507
February 12, 2026	49.78	48.88	48.88	50.55	47.84	1.17M
February 11, 2026	51.01	49.25	49.25	51.27	49.19	1.08M
February 10, 2026	51.27	50.55	50.55	51.43	50.05	1.01M
February 09, 2026	51.31	51.3	51.3	51.64	51.06	745,644
February 06, 2026	50.44	51.4	51.4	51.43	50	1.11M
February 05, 2026	49.91	49.89	49.89	50.39	48.94	1.24M
February 04, 2026	49.49	50.03	50.03	50.66	49.3	1.02M
February 03, 2026	48.6	49.11	49.11	49.72	48.37	1.45M
February 02, 2026	47.32	48.44	48.44	48.72	46.99	1.26M
January 30, 2026	47.12	47.56	47.56	47.9	47.12	1.63M
January 29, 2026	47.21	47.25	47.25	47.28	46.59	1.43M
January 28, 2026	46.52	46.8	46.8	47.63	46.24	1.17M
January 27, 2026	46.43	46.47	46.47	46.8	45.83	1.14M
January 26, 2026	46.08	46.27	46.27	46.43	45.64	1.46M
January 23, 2026	47.46	45.94	45.94	47.64	45.77	2.11M
January 22, 2026	47.91	47.6	47.6	48.59	47.45	2.19M
January 21, 2026	46.59	47.83	47.83	49.69	46	4.62M
January 20, 2026	47.76	47.8	47.8	48.61	47.5	3.13M
January 16, 2026	48.51	48.5	48.5	48.94	48.45	1.8M
January 15, 2026	47.78	48.51	48.51	48.59	47.66	1.07M
January 14, 2026	46.48	47.78	47.78	48.04	46.33	1.35M
January 13, 2026	47.76	46.51	46.51	47.83	46.37	1.57M
January 12, 2026	48	47.98	47.52	48.22	47.46	1.12M
January 09, 2026	48.15	48.31	48.31	48.83	47.76	1.34M
January 08, 2026	46.99	48.07	48.07	48.57	46.85	1.19M
January 07, 2026	47.23	46.96	46.96	47.56	46.23	989,917
January 06, 2026	47.04	47.47	47.47	47.57	46.74	1.02M
January 05, 2026	46.88	47.09	47.09	48.01	46.81	1.77M
January 02, 2026	46.15	47.04	47.04	47.26	45.66	874,540
December 31, 2025	46.6	46.02	46.02	46.72	45.99	1.01M
December 30, 2025	46.65	46.54	46.54	46.8	46.3	731,728
December 29, 2025	47.27	46.6	46.6	47.4	46.57	527,730
December 26, 2025	47.19	47.16	47.16	47.56	46.99	581,900
December 24, 2025	47.32	47.19	47.19	47.43	47	473,700
December 23, 2025	47.85	47.32	47.32	48.02	47.29	721,900
December 22, 2025	47.22	47.84	47.84	48.1	47.16	728,500
December 19, 2025	47.75	47.28	47.28	48.18	47.05	2.76M
December 18, 2025	48.58	48.01	48.01	48.91	47.95	900,057
December 17, 2025	48.12	48.35	48.35	48.87	48.12	835,037
December 16, 2025	48.35	48.09	48.09	48.44	47.73	943,641
December 15, 2025	49.18	48.15	48.15	49.28	48.04	868,810
December 12, 2025	48.99	48.7	48.7	49.13	48.24	901,407
December 11, 2025	48.45	48.8	48.8	49.28	48.44	754,700
December 10, 2025	46.63	48.48	48.48	48.75	46.47	1.05M
December 09, 2025	46.75	46.63	46.63	47.56	46.56	769,232
December 08, 2025	47.2	46.75	46.75	47.69	46.71	885,700
December 05, 2025	46.69	47.26	47.26	47.41	46.6	815,537
December 04, 2025	46.45	46.93	46.93	46.95	46.19	1.35M
December 03, 2025	46.11	46.65	46.65	46.87	46.01	1.41M
December 02, 2025	46.51	45.99	45.99	46.74	45.99	780,936
December 01, 2025	45.6	46.43	46.43	46.56	45.6	980,800
November 28, 2025	46.3	46.02	46.02	46.3	45.91	379,029
November 26, 2025	45.78	46	46	46.38	45.4	713,608
November 25, 2025	45.03	45.95	45.95	46.22	45.03	1.32M
November 24, 2025	45.06	44.86	44.86	45.33	44.58	1.43M

Bank OZK (OZK) NASDAQ