Bank OZK (OZK)
NASDAQ: OZK
· Real-Time Price · USD
51.20
-0.63 (-1.22%)
At close: Sep 16, 2025, 3:59 PM
51.60
0.78%
After-hours: Sep 16, 2025, 07:51 PM EDT
OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 51.86 | 51.86 | 50.58 | 51.20 | 51.20 | -1.22% | 741,487 |
| Sep 15, 2025 | 52.39 | 52.60 | 51.74 | 51.83 | 51.83 | -0.69% | 715,000 |
| Sep 12, 2025 | 52.48 | 52.84 | 52.08 | 52.19 | 52.19 | -0.59% | 470,019 |
| Sep 11, 2025 | 52.18 | 52.63 | 51.88 | 52.50 | 52.50 | 0.48% | 621,900 |
| Sep 10, 2025 | 52.08 | 52.69 | 51.95 | 52.25 | 52.25 | 0.50% | 909,100 |
| Sep 9, 2025 | 52.53 | 52.64 | 51.75 | 51.99 | 51.99 | -1.03% | 638,028 |
| Sep 8, 2025 | 52.50 | 52.58 | 51.75 | 52.53 | 52.53 | 0.34% | 645,400 |
| Sep 5, 2025 | 53.18 | 53.66 | 52.18 | 52.35 | 52.35 | -1.10% | 746,300 |
| Sep 4, 2025 | 52.78 | 53.31 | 52.61 | 52.93 | 52.93 | 0.53% | 772,441 |
| Sep 3, 2025 | 52.34 | 52.97 | 52.12 | 52.65 | 52.65 | 0.59% | 664,200 |
| Sep 2, 2025 | 51.88 | 52.44 | 51.32 | 52.34 | 52.34 | -0.25% | 844,900 |
| Aug 29, 2025 | 52.63 | 52.92 | 52.37 | 52.47 | 52.47 | -0.30% | 733,417 |
| Aug 28, 2025 | 53.28 | 53.42 | 52.25 | 52.63 | 52.63 | -0.96% | 715,756 |
| Aug 27, 2025 | 52.18 | 53.66 | 52.11 | 53.14 | 53.14 | 1.94% | 1,396,445 |
| Aug 26, 2025 | 51.78 | 52.42 | 51.40 | 52.13 | 52.13 | 0.68% | 801,909 |
| Aug 25, 2025 | 52.05 | 52.42 | 51.69 | 51.78 | 51.78 | -0.84% | 553,916 |
| Aug 22, 2025 | 50.01 | 52.33 | 50.00 | 52.22 | 52.22 | 4.63% | 773,800 |
| Aug 21, 2025 | 49.88 | 50.29 | 49.57 | 49.91 | 49.91 | -0.30% | 392,500 |
| Aug 20, 2025 | 50.29 | 50.76 | 49.55 | 50.06 | 50.06 | 0.99% | 1,127,422 |
| Aug 19, 2025 | 49.54 | 50.39 | 49.43 | 49.57 | 49.57 | 0.00% | 674,600 |