Bank OZK (OZKAP)
NASDAQ: OZKAP
· Real-Time Price · USD
17.50
0.05 (0.29%)
At close: Aug 15, 2025, 3:59 PM
17.64
0.80%
After-hours: Aug 15, 2025, 04:04 PM EDT
OZKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.39 | 17.46 | 17.25 | 17.45 | 17.45 | 0.52% | 20,959 |
| Aug 13, 2025 | 17.31 | 17.40 | 17.25 | 17.36 | 17.36 | 1.05% | 20,300 |
| Aug 12, 2025 | 17.20 | 17.29 | 17.15 | 17.18 | 17.18 | 0.00% | 9,800 |
| Aug 11, 2025 | 17.17 | 17.20 | 17.13 | 17.18 | 17.18 | 0.29% | 12,705 |
| Aug 8, 2025 | 17.06 | 17.13 | 17.01 | 17.13 | 17.13 | 0.00% | 11,100 |
| Aug 7, 2025 | 17.07 | 17.17 | 17.02 | 17.13 | 17.13 | 0.71% | 16,300 |
| Aug 6, 2025 | 17.00 | 17.08 | 16.98 | 17.01 | 17.01 | 0.00% | 14,585 |
| Aug 5, 2025 | 17.12 | 17.16 | 17.00 | 17.01 | 17.01 | -0.58% | 21,548 |
| Aug 4, 2025 | 17.01 | 17.18 | 17.00 | 17.11 | 17.11 | 1.54% | 23,500 |
| Aug 1, 2025 | 17.20 | 17.31 | 16.84 | 16.85 | 16.85 | -3.99% | 69,200 |
| Jul 31, 2025 | 17.45 | 17.61 | 17.41 | 17.55 | 17.26 | 0.00% | 21,800 |
| Jul 30, 2025 | 17.30 | 17.57 | 17.30 | 17.55 | 17.26 | 0.98% | 20,400 |
| Jul 29, 2025 | 17.35 | 17.44 | 17.28 | 17.38 | 17.09 | 0.81% | 38,538 |
| Jul 28, 2025 | 17.24 | 17.27 | 17.16 | 17.24 | 16.96 | 1.00% | 19,043 |
| Jul 25, 2025 | 17.19 | 17.19 | 17.03 | 17.07 | 16.79 | 0.06% | 22,143 |
| Jul 24, 2025 | 17.12 | 17.17 | 17.03 | 17.06 | 16.78 | -0.47% | 16,700 |
| Jul 23, 2025 | 17.15 | 17.16 | 17.11 | 17.14 | 16.86 | -0.12% | 13,324 |
| Jul 22, 2025 | 17.25 | 17.31 | 17.12 | 17.16 | 16.88 | -0.17% | 11,000 |
| Jul 21, 2025 | 17.21 | 17.25 | 17.13 | 17.19 | 16.91 | -0.35% | 27,439 |
| Jul 18, 2025 | 17.23 | 17.25 | 17.10 | 17.25 | 16.97 | 0.47% | 11,400 |