Bank OZK - OZKAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.66	16.67	16.67	16.72	16.58	37,424
January 13, 2026	16.65	16.62	16.62	16.72	16.56	29,041
January 12, 2026	16.57	16.55	16.55	16.6	16.51	58,042
January 09, 2026	16.66	16.65	16.65	16.75	16.6	40,600
January 08, 2026	16.64	16.66	16.66	16.81	16.55	18,800
January 07, 2026	16.57	16.7	16.7	16.77	16.55	21,634
January 06, 2026	16.64	16.64	16.64	16.72	16.6	18,500
January 05, 2026	16.84	16.75	16.75	16.87	16.74	26,443
January 02, 2026	16.52	16.71	16.71	16.76	16.52	21,436
December 31, 2025	16.63	16.52	16.52	16.72	16.52	97,800
December 30, 2025	16.8	16.79	16.79	16.84	16.61	74,118
December 29, 2025	16.45	16.55	16.55	16.56	16.4	77,511
December 26, 2025	16.27	16.38	16.38	16.4	16.15	46,613
December 24, 2025	16.1	16.27	16.27	16.31	16.05	35,716
December 23, 2025	16.22	15.95	15.95	16.32	15.92	90,300
December 22, 2025	16.36	16.27	16.27	16.44	16.23	57,700
December 19, 2025	16.32	16.41	16.41	16.48	16.3	28,326
December 18, 2025	16.4	16.27	16.27	16.62	16.27	56,140
December 17, 2025	16.46	16.37	16.37	16.55	16.35	31,300
December 16, 2025	16.34	16.47	16.47	16.48	16.34	27,700
December 15, 2025	16.47	16.39	16.39	16.49	16.26	42,644
December 12, 2025	16.44	16.34	16.34	16.7	16.33	26,900
December 11, 2025	16.36	16.42	16.42	16.52	16.32	39,300
December 10, 2025	16.3	16.32	16.32	16.43	16.27	50,400
December 09, 2025	16.5	16.32	16.32	16.5	16.32	33,734
December 08, 2025	16.49	16.35	16.35	16.5	16.29	46,325
December 05, 2025	16.44	16.48	16.48	16.54	16.44	15,300
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

Bank OZK (OZKAP) NASDAQ