Bank OZK - OZK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	43.4	43.83	43.83	44.69	43.38	3.05M
December 19, 2024	44.71	43.43	43.43	45.11	43.21	1.14M
December 18, 2024	46.66	43.79	43.79	46.88	43.66	1.26M
December 17, 2024	47.25	47.27	47.27	47.61	47.07	54,265
December 16, 2024	46.61	47.71	47.71	47.76	46.43	1.01M
December 13, 2024	47.26	46.79	46.79	47.58	46.38	830,713
December 12, 2024	47.56	47.23	47.23	47.93	47.13	558,746
December 11, 2024	47.89	47.56	47.56	48.16	47.38	771,000
December 10, 2024	47.36	47.22	47.22	48.07	46.66	861,300
December 09, 2024	47.48	47.26	47.26	47.9	47.11	902,117
December 06, 2024	47.81	47.49	47.49	47.96	46.96	527,200
December 05, 2024	48.3	47.35	47.35	48.64	47.25	760,100
December 04, 2024	48.37	47.99	47.99	48.6	47.49	658,905
December 03, 2024	48.78	48.32	48.32	48.96	47.96	886,300
December 02, 2024	49.81	48.87	48.87	49.85	48.78	1.16M
November 29, 2024	50.44	49.97	49.97	50.58	49.7	532,824
November 27, 2024	50.41	49.94	49.94	50.83	49.64	1.49M
November 26, 2024	50.16	49.9	49.9	50.32	49.77	822,194
November 25, 2024	50	50.55	50.55	51.5	49.77	1.46M
November 22, 2024	48.33	49.33	49.33	49.45	48.33	1.29M
November 21, 2024	47.91	48.35	48.35	48.95	47.79	723,508
November 20, 2024	47.9	47.69	47.69	48.22	47.11	709,544
November 19, 2024	47.24	47.95	47.95	48.18	47.15	702,762
November 18, 2024	48.48	48.23	48.23	49.09	48.18	1.6M
November 15, 2024	47.97	48.49	48.49	48.64	47.41	1.29M
November 14, 2024	48.05	47.77	47.77	48.24	47.42	1.17M
November 13, 2024	48.6	47.87	47.87	49.42	47.85	1.45M
November 12, 2024	48.19	48.19	48.19	49	47.67	1.12M
November 11, 2024	47.3	48.57	48.57	48.76	47.1	1.79M
November 08, 2024	47.51	46.46	46.46	47.62	45.32	2.66M
November 07, 2024	48.6	47.39	47.39	48.84	47.15	1.51M
November 06, 2024	48.04	49.33	49.33	49.46	47.59	3.6M
November 05, 2024	43.64	44.38	44.38	44.46	43.47	798,175
November 04, 2024	43.62	43.62	43.62	43.9	42.74	846,000
November 01, 2024	44.05	43.84	43.84	44.24	43.6	973,335
October 31, 2024	44.6	43.75	43.75	44.86	43.72	853,900
October 30, 2024	44.07	44.61	44.61	45.43	44	982,100
October 29, 2024	44.46	44.14	44.14	44.53	44.03	1.05M
October 28, 2024	44.11	44.43	44.43	44.64	43.7	978,520
October 25, 2024	44.76	43.56	43.56	44.82	43.51	1.2M
October 24, 2024	43.96	44.39	44.39	44.4	43.4	935,727
October 23, 2024	43.7	43.73	43.73	44.04	43.12	553,100
October 22, 2024	42.9	43.82	43.82	43.85	42.64	729,600
October 21, 2024	44.58	42.97	42.97	44.71	42.93	1.82M
October 18, 2024	47	44.67	44.67	47.11	44.49	3.61M
October 17, 2024	45.89	46.76	46.76	46.86	45.81	2.32M
October 16, 2024	44.99	45.66	45.66	46.32	44.91	1.97M
October 15, 2024	44.31	44.69	44.69	45.82	43.85	1.22M
October 14, 2024	43.62	44.02	44.02	44.29	43.27	755,600
October 11, 2024	42.22	43.66	43.66	43.81	42.06	1.63M
October 10, 2024	41.85	42.38	41.97	42.41	41.53	1.1M
October 09, 2024	41.34	42.04	41.63	42.1	41.09	1.49M
October 08, 2024	42.11	41.39	40.99	42.29	41.37	761,700
October 07, 2024	42.25	42.11	41.7	42.48	41.68	745,341
October 04, 2024	42.62	42.25	41.84	43.09	42.15	1.21M
October 03, 2024	41.28	41.97	41.56	41.98	40.9	734,900
October 02, 2024	41.59	42.08	42.08	42.15	41.58	41,884
October 01, 2024	42.58	41.67	41.67	42.61	41.04	1.11M
September 30, 2024	42	42.99	42.99	43.26	41.76	880,800
September 27, 2024	42.07	42.03	42.03	42.36	41.58	1.03M

Bank OZK (OZK) NASDAQ