Bank OZK - OZKAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bank OZK (OZKAP) NASDAQ