Bank OZK - OZKAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.26	17.38	17.38	17.45	17.26	5,500
September 25, 2025	17.4	17.34	17.34	17.49	17.26	14,000
September 24, 2025	17.56	17.41	17.41	17.56	17.41	23,322
September 23, 2025	17.52	17.54	17.54	17.59	17.52	5,628
September 22, 2025	17.51	17.54	17.54	17.57	17.51	6,601
September 19, 2025	17.51	17.59	17.59	17.6	17.45	9,888
September 18, 2025	17.62	17.49	17.49	17.62	17.49	15,800
September 17, 2025	17.66	17.64	17.64	17.66	17.47	18,700
September 16, 2025	17.53	17.49	17.49	17.6	17.45	25,700
September 15, 2025	17.44	17.54	17.54	17.61	17.43	24,100
September 12, 2025	17.51	17.5	17.5	17.59	17.45	11,400
September 11, 2025	17.4	17.52	17.52	17.65	17.4	28,908
September 10, 2025	17.39	17.38	17.38	17.48	17.35	27,600
September 09, 2025	17.35	17.38	17.38	17.4	17.25	10,900
September 08, 2025	17.39	17.35	17.35	17.42	17.25	16,072
September 05, 2025	17.35	17.39	17.39	17.46	17.3	18,000
September 04, 2025	17.08	17.16	17.16	17.24	17.02	13,600
September 03, 2025	17	17.03	17.03	17.08	16.98	22,970
September 02, 2025	17.05	17.03	17.03	17.09	16.95	22,743
August 29, 2025	17.18	17.06	17.06	17.27	16.91	114,000
August 28, 2025	17.23	17.26	17.26	17.26	17.15	36,800
August 27, 2025	17.31	17.25	17.25	17.37	17.14	10,219
August 26, 2025	17.3	17.17	17.17	17.47	17.07	44,320
August 25, 2025	17.49	17.3	17.3	17.49	17.25	24,009
August 22, 2025	17.35	17.52	17.52	17.55	17.33	19,100
August 21, 2025	17.45	17.35	17.35	17.55	17.3	14,400
August 20, 2025	17.55	17.5	17.5	17.55	17.39	16,913
August 19, 2025	17.53	17.55	17.55	17.6	17.53	32,800
August 18, 2025	17.6	17.59	17.59	17.6	17.5	24,461
August 15, 2025	17.5	17.65	17.65	17.68	17.32	42,700
August 14, 2025	17.39	17.45	17.45	17.46	17.25	21,000
August 13, 2025	17.31	17.36	17.36	17.4	17.25	20,300
August 12, 2025	17.2	17.18	17.18	17.29	17.15	9,800
August 11, 2025	17.17	17.18	17.18	17.2	17.13	12,705
August 08, 2025	17.06	17.13	17.13	17.13	17.01	11,100
August 07, 2025	17.07	17.13	17.13	17.17	17.02	16,300
August 06, 2025	17	17.01	17.01	17.08	16.98	14,585
August 05, 2025	17.12	17.01	17.01	17.16	17	21,548
August 04, 2025	17.01	17.11	17.11	17.18	17	23,500
August 01, 2025	17.2	16.85	16.85	17.31	16.84	69,200
July 31, 2025	17.45	17.55	17.26	17.61	17.41	21,800
July 30, 2025	17.3	17.55	17.26	17.57	17.3	20,400
July 29, 2025	17.35	17.38	17.09	17.44	17.28	38,538
July 28, 2025	17.24	17.24	16.96	17.27	17.16	19,043
July 25, 2025	17.19	17.07	16.79	17.19	17.03	22,143
July 24, 2025	17.12	17.06	16.78	17.17	17.03	16,700
July 23, 2025	17.15	17.14	16.86	17.16	17.11	13,324
July 22, 2025	17.25	17.16	16.88	17.31	17.12	11,000
July 21, 2025	17.21	17.19	16.91	17.25	17.13	27,439
July 18, 2025	17.23	17.25	17.25	17.25	17.1	11,400
July 17, 2025	17.22	17.17	17.17	17.28	17.08	27,110
July 16, 2025	17.09	17.08	17.08	17.21	16.9	27,342
July 15, 2025	16.9	17.08	17.08	17.14	16.77	34,123
July 14, 2025	16.86	16.85	16.85	17.02	16.8	32,400
July 11, 2025	17.07	16.75	16.75	17.07	16.7	15,300
July 10, 2025	16.85	17.11	17.11	17.13	16.83	27,333
July 09, 2025	16.86	16.91	16.91	16.91	16.77	25,700
July 08, 2025	16.78	16.9	16.9	16.9	16.7	18,400
July 07, 2025	16.87	16.77	16.77	16.87	16.55	11,500
July 03, 2025	16.86	16.91	16.91	16.92	16.72	11,028

Bank OZK (OZKAP) NASDAQ