Bank OZK (OZK)
NASDAQ: OZK
· Real-Time Price · USD
49.34
-0.95 (-1.89%)
At close: Aug 15, 2025, 3:59 PM
49.31
-0.06%
After-hours: Aug 15, 2025, 05:59 PM EDT
OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.42 | 50.55 | 49.28 | 49.32 | 49.32 | -1.93% | 684,282 |
| Aug 14, 2025 | 50.00 | 50.52 | 49.64 | 50.29 | 50.29 | -0.69% | 565,128 |
| Aug 13, 2025 | 49.86 | 50.78 | 49.34 | 50.64 | 50.64 | 2.30% | 1,045,671 |
| Aug 12, 2025 | 48.26 | 49.54 | 48.15 | 49.50 | 49.50 | 3.47% | 850,928 |
| Aug 11, 2025 | 47.95 | 48.27 | 47.72 | 47.84 | 47.84 | -0.31% | 767,500 |
| Aug 8, 2025 | 47.84 | 48.21 | 47.29 | 47.99 | 47.99 | 1.24% | 1,023,000 |
| Aug 7, 2025 | 48.40 | 48.52 | 47.33 | 47.40 | 47.40 | -1.15% | 764,813 |
| Aug 6, 2025 | 48.67 | 48.92 | 47.77 | 47.95 | 47.95 | -1.52% | 814,500 |
| Aug 5, 2025 | 48.19 | 48.80 | 47.82 | 48.69 | 48.69 | 1.50% | 1,610,819 |
| Aug 4, 2025 | 47.90 | 48.25 | 47.68 | 47.97 | 47.97 | 0.31% | 1,059,640 |
| Aug 1, 2025 | 48.50 | 48.75 | 47.23 | 47.82 | 47.82 | -3.00% | 1,120,849 |
| Jul 31, 2025 | 49.79 | 49.97 | 49.07 | 49.30 | 49.30 | -1.20% | 1,595,105 |
| Jul 30, 2025 | 50.50 | 50.88 | 49.60 | 49.90 | 49.90 | -0.72% | 694,953 |
| Jul 29, 2025 | 51.38 | 51.38 | 50.10 | 50.26 | 50.26 | -1.30% | 757,913 |
| Jul 28, 2025 | 51.63 | 51.63 | 50.77 | 50.92 | 50.92 | -1.13% | 805,688 |
| Jul 25, 2025 | 52.10 | 52.24 | 50.92 | 51.50 | 51.50 | -1.09% | 1,083,010 |
| Jul 24, 2025 | 52.62 | 52.78 | 51.81 | 52.07 | 52.07 | -1.03% | 1,031,037 |
| Jul 23, 2025 | 53.00 | 53.09 | 52.25 | 52.61 | 52.61 | -0.13% | 732,501 |
| Jul 22, 2025 | 51.83 | 53.48 | 51.66 | 52.68 | 52.68 | 1.76% | 1,644,000 |
| Jul 21, 2025 | 52.41 | 52.61 | 51.70 | 51.77 | 51.77 | -0.37% | 1,401,700 |