Bank OZK (OZKAP)
17.40
-0.27 (-1.53%)
At close: Mar 04, 2025, 11:10 AM
OZKAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 17.70 | 17.72 | 17.62 | 17.67 | 0.03 | 0.17% | 12,549 |
| Feb 28, 2025 | 17.59 | 17.80 | 17.59 | 17.64 | -0.06 | -0.34% | 13,100 |
| Feb 27, 2025 | 17.69 | 17.79 | 17.60 | 17.70 | -0.09 | -0.51% | 17,135 |
| Feb 26, 2025 | 17.75 | 17.84 | 17.64 | 17.79 | -0.04 | -0.22% | 8,200 |
| Feb 25, 2025 | 17.87 | 17.87 | 17.69 | 17.83 | 0.13 | 0.73% | 14,726 |
| Feb 24, 2025 | 17.83 | 17.83 | 17.67 | 17.70 | 0.00 | 0.00% | 9,100 |
| Feb 21, 2025 | 17.83 | 17.90 | 17.65 | 17.70 | 0.02 | 0.11% | 18,570 |
| Feb 20, 2025 | 17.88 | 17.88 | 17.65 | 17.68 | -0.09 | -0.51% | 12,533 |
| Feb 19, 2025 | 17.84 | 17.91 | 17.70 | 17.77 | -0.08 | -0.45% | 24,100 |
| Feb 18, 2025 | 18.08 | 18.08 | 17.84 | 17.85 | -0.12 | -0.67% | 33,600 |
| Feb 14, 2025 | 17.82 | 18.04 | 17.72 | 17.97 | 0.26 | 1.47% | 20,800 |
| Feb 13, 2025 | 17.53 | 17.75 | 17.51 | 17.71 | 0.22 | 1.26% | 12,929 |
| Feb 12, 2025 | 17.41 | 17.53 | 17.18 | 17.49 | -0.07 | -0.40% | 28,209 |
| Feb 11, 2025 | 17.62 | 17.68 | 17.55 | 17.56 | -0.04 | -0.23% | 19,200 |
| Feb 10, 2025 | 17.63 | 17.64 | 17.50 | 17.60 | 0.10 | 0.57% | 16,700 |
| Feb 7, 2025 | 17.52 | 17.67 | 17.49 | 17.50 | -0.11 | -0.62% | 21,299 |
| Feb 6, 2025 | 17.73 | 17.73 | 17.55 | 17.61 | -0.09 | -0.51% | 21,100 |
| Feb 5, 2025 | 17.65 | 17.74 | 17.50 | 17.70 | 0.19 | 1.09% | 25,824 |
| Feb 4, 2025 | 17.45 | 17.60 | 17.40 | 17.51 | 0.10 | 0.57% | 53,713 |
| Feb 3, 2025 | 17.44 | 17.54 | 17.30 | 17.41 | -0.31 | -1.75% | 41,500 |
| Jan 31, 2025 | 17.68 | 17.86 | 17.62 | 17.72 | -0.01 | -0.06% | 26,300 |
| Jan 30, 2025 | 17.60 | 17.73 | 17.51 | 17.73 | 0.28 | 1.60% | 17,713 |
| Jan 29, 2025 | 17.51 | 17.65 | 17.33 | 17.45 | -0.06 | -0.34% | 19,324 |
| Jan 28, 2025 | 17.57 | 17.63 | 17.34 | 17.51 | -0.05 | -0.28% | 21,508 |
| Jan 27, 2025 | 17.33 | 17.59 | 17.20 | 17.56 | 0.26 | 1.50% | 22,019 |
| Jan 24, 2025 | 17.10 | 17.52 | 17.00 | 17.30 | 0.22 | 1.29% | 22,235 |
| Jan 23, 2025 | 17.10 | 17.13 | 17.02 | 17.08 | -0.05 | -0.29% | 15,200 |
| Jan 22, 2025 | 17.11 | 17.20 | 17.01 | 17.13 | -0.01 | -0.06% | 13,300 |
| Jan 21, 2025 | 17.01 | 17.25 | 17.00 | 17.14 | 0.13 | 0.76% | 45,535 |
| Jan 17, 2025 | 16.81 | 17.12 | 16.80 | 17.01 | 0.24 | 1.43% | 66,744 |
| Jan 16, 2025 | 16.69 | 16.95 | 16.60 | 16.77 | 0.08 | 0.48% | 21,545 |
| Jan 15, 2025 | 16.41 | 16.70 | 16.30 | 16.69 | 0.48 | 2.96% | 25,800 |
| Jan 14, 2025 | 16.12 | 16.39 | 16.01 | 16.21 | 0.16 | 1.00% | 41,200 |
| Jan 13, 2025 | 16.03 | 16.15 | 15.96 | 16.05 | -0.08 | -0.50% | 46,600 |
| Jan 10, 2025 | 16.22 | 16.30 | 16.12 | 16.13 | -0.31 | -1.89% | 31,300 |
| Jan 8, 2025 | 16.28 | 16.44 | 16.09 | 16.44 | 0.15 | 0.92% | 77,800 |
| Jan 7, 2025 | 16.53 | 16.62 | 16.28 | 16.29 | -0.24 | -1.45% | 39,400 |
| Jan 6, 2025 | 16.70 | 16.76 | 16.36 | 16.53 | -0.17 | -1.02% | 34,400 |
| Jan 3, 2025 | 16.76 | 16.91 | 16.65 | 16.70 | 0.05 | 0.30% | 18,500 |
| Jan 2, 2025 | 16.16 | 16.74 | 16.16 | 16.65 | 0.69 | 4.32% | 57,500 |
| Dec 31, 2024 | 16.33 | 16.69 | 15.89 | 15.96 | -0.33 | -2.03% | 253,706 |
| Dec 30, 2024 | 16.10 | 16.39 | 16.00 | 16.29 | 0.21 | 1.31% | 69,600 |
| Dec 27, 2024 | 16.08 | 16.17 | 16.00 | 16.08 | -0.04 | -0.25% | 53,111 |
| Dec 26, 2024 | 16.10 | 16.32 | 16.05 | 16.12 | -0.13 | -0.80% | 47,219 |
| Dec 24, 2024 | 16.20 | 16.43 | 16.15 | 16.25 | 0.00 | 0.00% | 16,300 |
| Dec 23, 2024 | 16.32 | 16.45 | 16.22 | 16.25 | -0.20 | -1.22% | 43,100 |
| Dec 20, 2024 | 16.49 | 16.60 | 16.32 | 16.45 | 0.00 | 0.00% | 26,800 |
| Dec 19, 2024 | 16.48 | 16.52 | 16.21 | 16.45 | 0.08 | 0.49% | 51,344 |
| Dec 18, 2024 | 16.59 | 16.90 | 16.37 | 16.37 | -0.18 | -1.09% | 39,700 |
| Dec 17, 2024 | 16.67 | 16.70 | 16.38 | 16.55 | -0.14 | -0.84% | 73,836 |