Bank OZK (OZKAP)
NASDAQ: OZKAP
· Real-Time Price · USD
17.76
-0.05 (-0.28%)
At close: Oct 03, 2025, 3:59 PM
17.76
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
OZKAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.76 | 17.85 | 17.70 | 17.76 | 17.76 | -0.28% | 8,432 |
| Oct 2, 2025 | 17.68 | 17.85 | 17.50 | 17.81 | 17.81 | 0.39% | 21,810 |
| Oct 1, 2025 | 17.33 | 17.74 | 17.26 | 17.74 | 17.74 | 1.72% | 22,434 |
| Sep 30, 2025 | 17.15 | 17.44 | 17.12 | 17.44 | 17.44 | 1.40% | 23,400 |
| Sep 29, 2025 | 17.40 | 17.45 | 17.10 | 17.20 | 17.20 | -1.04% | 27,717 |
| Sep 26, 2025 | 17.26 | 17.45 | 17.26 | 17.38 | 17.38 | 0.23% | 5,500 |
| Sep 25, 2025 | 17.40 | 17.49 | 17.26 | 17.34 | 17.34 | -0.40% | 14,000 |
| Sep 24, 2025 | 17.53 | 17.58 | 17.41 | 17.41 | 17.41 | -0.74% | 23,326 |
| Sep 23, 2025 | 17.52 | 17.59 | 17.52 | 17.54 | 17.54 | 0.00% | 5,628 |
| Sep 22, 2025 | 17.51 | 17.57 | 17.51 | 17.54 | 17.54 | -0.28% | 6,601 |
| Sep 19, 2025 | 17.51 | 17.60 | 17.45 | 17.59 | 17.59 | 0.57% | 9,888 |
| Sep 18, 2025 | 17.62 | 17.62 | 17.49 | 17.49 | 17.49 | -0.85% | 15,800 |
| Sep 17, 2025 | 17.66 | 17.66 | 17.47 | 17.64 | 17.64 | 0.86% | 18,700 |
| Sep 16, 2025 | 17.53 | 17.60 | 17.45 | 17.49 | 17.49 | -0.29% | 25,700 |
| Sep 15, 2025 | 17.44 | 17.61 | 17.43 | 17.54 | 17.54 | 0.23% | 24,100 |
| Sep 12, 2025 | 17.51 | 17.59 | 17.45 | 17.50 | 17.50 | -0.11% | 11,400 |
| Sep 11, 2025 | 17.40 | 17.65 | 17.40 | 17.52 | 17.52 | 0.81% | 28,908 |
| Sep 10, 2025 | 17.39 | 17.48 | 17.35 | 17.38 | 17.38 | 0.00% | 27,600 |
| Sep 9, 2025 | 17.35 | 17.40 | 17.25 | 17.38 | 17.38 | 0.17% | 10,900 |
| Sep 8, 2025 | 17.39 | 17.42 | 17.25 | 17.35 | 17.35 | -0.23% | 16,100 |
Page 1 of 50