Bank OZK - OZK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.63	44.71	44.71	45.14	43.45	1.04M
November 20, 2025	44.18	43.25	43.25	44.62	43.07	1.38M
November 19, 2025	43	43.76	43.76	43.88	42.85	911,800
November 18, 2025	42.43	43	43	43.24	42.37	1.2M
November 17, 2025	43.93	42.64	42.64	44.25	42.52	1.39M
November 14, 2025	43.75	44.1	44.1	44.28	43.26	992,400
November 13, 2025	44.77	43.98	43.98	45.09	43.75	1.14M
November 12, 2025	45.12	44.98	44.98	45.55	44.69	1.09M
November 11, 2025	44.77	44.95	44.95	45.13	44.27	845,400
November 10, 2025	44.46	44.62	44.62	45.32	44.06	1.3M
November 07, 2025	43.6	44.38	44.38	44.4	43.02	1.89M
November 06, 2025	44.36	43.79	43.79	44.81	43.71	1.38M
November 05, 2025	44.57	44.42	44.42	45.3	44.28	1.08M
November 04, 2025	44.61	44.7	44.7	44.86	43.78	1.28M
November 03, 2025	44.74	44.75	44.75	45.26	44.21	1.32M
October 31, 2025	44.47	44.99	44.99	45.16	44	1.71M
October 30, 2025	45.05	44.55	44.55	45.65	44.52	1.43M
October 29, 2025	45.21	45.08	45.08	45.88	44.65	1.19M
October 28, 2025	46	45.44	45.44	46.14	45.22	928,000
October 27, 2025	46.19	46.03	46.03	46.19	45.62	1.02M
October 24, 2025	45.65	45.74	45.74	46.03	45.4	852,064
October 23, 2025	45.5	45.07	45.07	45.65	44.71	1.19M
October 22, 2025	45.76	45.49	45.49	46.18	45.27	2.08M
October 21, 2025	45.78	45.5	45.5	46.46	45.46	1.84M
October 20, 2025	46.01	46.2	46.2	46.54	45.69	1.73M
October 17, 2025	45.13	45.96	45.96	46.13	44.06	3.47M
October 16, 2025	50.22	47.02	47.02	50.25	46.95	2.13M
October 15, 2025	51.6	50.5	50.5	51.7	50.04	1.41M
October 14, 2025	49.65	51.31	51.31	51.42	49.54	1.58M
October 13, 2025	49.73	50.26	49.81	50.51	49.46	1.23M
October 10, 2025	51.55	48.83	48.39	51.68	48.8	1.08M
October 09, 2025	52.2	51.35	50.89	52.2	51.21	691,500
October 08, 2025	52.27	52.03	51.56	52.34	51.59	1.02M
October 07, 2025	51.84	51.99	51.52	52.22	51.57	884,456
October 06, 2025	51.73	51.66	51.2	52.68	51.28	1.26M
October 03, 2025	50.86	51.23	51.23	51.44	50.64	1.04M
October 02, 2025	50.67	50.86	50.86	51.29	50.1	1.19M
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

Bank OZK (OZK) NASDAQ