Bank OZK - OZKAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.87	16.8	16.8	16.93	16.8	11,944
February 19, 2026	16.88	16.88	16.88	16.9	16.71	16,912
February 18, 2026	16.91	16.87	16.87	16.93	16.83	20,100
February 17, 2026	16.82	16.92	16.92	16.92	16.72	32,700
February 13, 2026	16.59	16.7	16.7	16.78	16.55	27,500
February 12, 2026	16.64	16.57	16.57	16.64	16.55	22,428
February 11, 2026	16.61	16.58	16.58	16.62	16.55	34,009
February 10, 2026	16.49	16.62	16.62	16.64	16.49	21,647
February 09, 2026	16.55	16.48	16.48	16.55	16.45	18,400
February 06, 2026	16.5	16.5	16.5	16.57	16.45	41,000
February 05, 2026	16.52	16.41	16.41	16.58	16.41	22,807
February 04, 2026	16.55	16.52	16.52	16.59	16.5	15,900
February 03, 2026	16.57	16.52	16.52	16.67	16.45	35,000
February 02, 2026	16.51	16.53	16.53	16.67	16.5	35,800
January 30, 2026	16.67	16.75	16.46	16.78	16.66	31,745
January 29, 2026	16.75	16.66	16.37	16.75	16.62	17,900
January 28, 2026	16.76	16.73	16.44	16.76	16.62	39,043
January 27, 2026	16.86	16.72	16.72	16.86	16.58	113,202
January 26, 2026	16.93	16.88	16.88	16.93	16.83	21,600
January 23, 2026	17.04	16.94	16.94	17.1	16.85	35,159
January 22, 2026	16.95	17.07	17.07	17.11	16.91	19,100
January 21, 2026	16.81	16.93	16.93	16.95	16.8	35,600
January 20, 2026	16.85	16.81	16.81	16.88	16.75	34,900
January 16, 2026	16.81	16.95	16.95	16.99	16.78	29,612
January 15, 2026	16.72	16.79	16.79	16.81	16.72	13,200
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

Bank OZK (OZKAP) NASDAQ