Bank OZK - OZKAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.65	16.56	16.56	16.65	16.5	7,685
December 03, 2025	16.47	16.51	16.51	16.61	16.4	21,500
December 02, 2025	16.48	16.55	16.55	16.64	16.48	8,000
December 01, 2025	16.37	16.51	16.51	16.56	16.37	20,145
November 28, 2025	16.49	16.37	16.37	16.65	16.27	43,900
November 26, 2025	16.4	16.56	16.56	16.6	16.4	17,200
November 25, 2025	16.41	16.5	16.5	16.71	16.32	22,405
November 24, 2025	16.37	16.33	16.33	16.6	16.33	52,900
November 21, 2025	16.4	16.31	16.31	16.5	16.31	36,900
November 20, 2025	16.58	16.34	16.34	16.7	16.34	35,900
November 19, 2025	16.51	16.45	16.45	16.67	16.45	25,300
November 18, 2025	16.46	16.55	16.55	16.66	16.46	15,300
November 17, 2025	16.8	16.6	16.6	16.82	16.51	24,500
November 14, 2025	16.64	16.58	16.58	16.91	16.41	25,008
November 13, 2025	16.61	16.52	16.52	16.73	16.5	27,400
November 12, 2025	16.76	16.61	16.61	16.84	16.6	12,000
November 11, 2025	16.76	16.79	16.79	16.9	16.63	15,424
November 10, 2025	16.84	16.78	16.78	16.94	16.75	14,800
November 07, 2025	16.74	16.79	16.79	16.84	16.67	22,700
November 06, 2025	16.9	16.7	16.7	16.93	16.64	20,700
November 05, 2025	16.86	16.9	16.9	17.06	16.55	62,521
November 04, 2025	16.77	16.84	16.84	16.93	16.72	15,134
November 03, 2025	17.02	16.87	16.87	17.02	16.81	11,700
October 31, 2025	17.26	17.18	16.89	17.28	17.02	15,600
October 30, 2025	17.29	17.25	17.25	17.35	17.16	7,114
October 29, 2025	17.29	17.3	17.3	17.42	17.28	9,746
October 28, 2025	17.4	17.29	17.29	17.57	17.24	34,100
October 27, 2025	17.4	17.49	17.49	17.5	17.4	17,800
October 24, 2025	17.5	17.48	17.48	17.5	17.36	8,240
October 23, 2025	17.25	17.35	17.35	17.46	17.25	12,600
October 22, 2025	17.44	17.37	17.37	17.49	17.25	22,600
October 21, 2025	17.25	17.44	17.44	17.44	17.2	10,032
October 20, 2025	17.15	17.21	17.21	17.31	17.14	21,629
October 17, 2025	17.32	17.15	17.15	17.39	17.14	17,500
October 16, 2025	17.57	17.25	17.25	17.59	17.18	24,235
October 15, 2025	17.5	17.55	17.55	17.65	17.49	19,621
October 14, 2025	17.28	17.42	17.42	17.47	17.28	15,000
October 13, 2025	17.49	17.28	17.28	17.49	17.16	8,629
October 10, 2025	17.65	17.3	17.3	17.65	17.22	6,104
October 09, 2025	17.72	17.53	17.53	17.77	17.39	19,011
October 08, 2025	17.81	17.67	17.67	17.82	17.67	12,427
October 07, 2025	17.63	17.72	17.72	17.82	17.63	13,219
October 06, 2025	17.73	17.78	17.78	17.81	17.6	29,310
October 03, 2025	17.76	17.76	17.76	17.85	17.7	8,432
October 02, 2025	17.68	17.81	17.81	17.85	17.5	21,810
October 01, 2025	17.33	17.74	17.74	17.74	17.26	22,434
September 30, 2025	17.15	17.44	17.44	17.44	17.12	23,400
September 29, 2025	17.4	17.2	17.2	17.45	17.1	27,717
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

Bank OZK (OZKAP) NASDAQ