NASDAQ : OZK
Bank OZK — Price history
Financials · Banks - Regional · United States
Last price 50.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.49B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bank OZK (OZK) closed at 51.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 50.98 | 52.2 | 50.67 | 51.96 | 1,594,480 | +2.59% |
| 2026-10-30 | 51.59 | 51.64 | 50.47 | 50.65 | 1,283,033 | -1.29% |
| 2026-10-29 | 50.95 | 51.44 | 50.63 | 51.31 | 1,242,280 | +1.58% |
| 2026-10-28 | 50.94 | 51 | 50.14 | 50.51 | 1,402,300 | -0.51% |
| 2026-10-27 | 50.66 | 50.85 | 50.14 | 50.77 | 1,259,232 | +0.81% |
| 2026-10-26 | 50.73 | 51.21 | 50.01 | 50.36 | 1,822,404 | -0.49% |
| 2026-10-23 | 49.42 | 50.965 | 49.42 | 50.61 | 2,161,408 | +1.89% |
| 2026-10-22 | 47.83 | 50.11 | 47.83 | 49.67 | 3,624,693 | +3.29% |
| 2026-10-21 | 46.42 | 48.14 | 46.42 | 48.09 | 3,309,458 | +4.18% |
| 2026-10-20 | 45.39 | 46.58 | 45.34 | 46.16 | 2,113,187 | +2.15% |
| 2026-10-19 | 46.12 | 46.23 | 45.095 | 45.19 | 1,838,952 | -2.02% |
| 2026-10-16 | 46.015 | 46.79 | 45.81 | 46.12 | 1,506,681 | +0.61% |
| 2026-10-15 | 45.37 | 46.03 | 45.02 | 45.84 | 2,259,501 | +2.03% |
| 2026-10-14 | 44.59 | 44.98 | 44.365 | 44.93 | 1,585,549 | -0.33% |
| 2026-10-13 | 45.31 | 45.4 | 44.69 | 45.08 | 1,523,757 | +0.56% |
| 2026-10-12 | 44.65 | 45.6 | 44.48 | 45.32 | 2,189,515 | +2.05% |
| 2026-10-09 | 44.68 | 44.78 | 44.315 | 44.41 | 1,504,879 | -1.00% |
| 2026-10-08 | 43.41 | 44.99 | 43.36 | 44.86 | 2,373,232 | +2.98% |
| 2026-10-07 | 44.38 | 44.46 | 43.295 | 43.56 | 3,652,526 | -2.29% |
| 2026-10-06 | 46.72 | 46.9 | 44.19 | 44.58 | 4,393,695 | -4.31% |
| 2026-10-05 | 46.58 | 46.9 | 46.35 | 46.59 | 1,267,125 | -0.25% |
| 2026-10-02 | 46.86 | 47.205 | 46.495 | 46.705 | 1,056,710 | +0.79% |
| 2026-10-01 | 45.9 | 46.425 | 45.095 | 46.34 | 1,226,214 | +0.83% |
| 2026-09-30 | 46.2 | 46.65 | 45.75 | 45.96 | 1,171,487 | -0.52% |
| 2026-09-29 | 46.61 | 46.91 | 45.875 | 46.2 | 1,196,604 | -0.88% |
| 2026-09-28 | 46.8 | 46.865 | 46.3 | 46.61 | 1,459,861 | -0.60% |
| 2026-09-25 | 46.6 | 47.05 | 46.475 | 46.89 | 1,106,142 | +0.62% |
| 2026-09-24 | 46.28 | 46.67 | 45.985 | 46.6 | 1,273,653 | +1.11% |
| 2026-09-23 | 47 | 47.19 | 46.055 | 46.09 | 1,251,030 | -1.98% |
| 2026-09-22 | 47.88 | 48.08 | 47 | 47.02 | 1,147,878 | -1.53% |
| 2026-09-21 | 47.99 | 48.4 | 47.73 | 47.75 | 883,000 | -0.27% |
| 2026-09-18 | 47.71 | 47.92 | 47.41 | 47.88 | 2,265,399 | +0.08% |
| 2026-09-17 | 48.43 | 48.745 | 47.805 | 47.84 | 1,314,324 | -0.31% |
| 2026-09-16 | 48.96 | 49.13 | 47.36 | 47.99 | 1,412,906 | -2.38% |
| 2026-09-15 | 49.06 | 49.57 | 49.06 | 49.16 | 764,879 | +0.08% |
| 2026-09-14 | 49.05 | 49.525 | 48.99 | 49.12 | 957,950 | +0.06% |
| 2026-09-11 | 49.02 | 49.25 | 48.414 | 49.09 | 731,834 | +0.66% |
| 2026-09-10 | 48.72 | 48.82 | 48.17 | 48.77 | 979,986 | +0.16% |
| 2026-09-09 | 49 | 49.405 | 48.53 | 48.69 | 979,434 | -1.16% |
| 2026-09-08 | 50.07 | 50.175 | 49.235 | 49.26 | 849,835 | -2.32% |
| 2026-09-04 | 49.84 | 50.52 | 49.29 | 50.43 | 841,942 | +0.52% |
| 2026-09-03 | 49.57 | 50.317 | 49.57 | 50.17 | 1,097,852 | +1.72% |
| 2026-09-02 | 48.38 | 49.734 | 48.345 | 49.32 | 1,237,865 | +1.94% |
| 2026-09-01 | 49.02 | 49.29 | 48.235 | 48.38 | 1,060,471 | -1.43% |
| 2026-08-31 | 49.38 | 49.48 | 48.882 | 49.08 | 1,264,195 | -0.65% |
| 2026-08-28 | 49.5 | 49.82 | 49.27 | 49.4 | 937,879 | -0.08% |
| 2026-08-27 | 49.17 | 49.51 | 48.84 | 49.44 | 793,738 | -0.06% |
| 2026-08-26 | 49.25 | 49.666 | 49.08 | 49.47 | 819,275 | +0.55% |
| 2026-08-25 | 49.41 | 49.41 | 49.01 | 49.2 | 751,013 | -0.28% |
| 2026-08-24 | 49.43 | 50.075 | 49.21 | 49.34 | 771,716 | -0.16% |
| 2026-08-21 | 49.74 | 49.825 | 48.87 | 49.42 | 1,067,142 | +0.28% |
| 2026-08-20 | 49.39 | 49.58 | 49.129 | 49.28 | 1,013,883 | -0.40% |
| 2026-08-19 | 50.65 | 51.09 | 49.34 | 49.48 | 1,445,029 | -2.48% |
| 2026-08-18 | 51.3 | 51.435 | 50.71 | 50.74 | 1,102,111 | -0.72% |
| 2026-08-17 | 52.01 | 52.105 | 50.77 | 51.11 | 1,275,222 | -2.63% |
| 2026-08-14 | 52.29 | 52.8 | 52.082 | 52.49 | 960,881 | +0.48% |
| 2026-08-13 | 52.42 | 52.77 | 52.2 | 52.24 | 957,706 | +0.19% |
| 2026-08-12 | 52.04 | 52.22 | 51.66 | 52.14 | 603,123 | +0.52% |
| 2026-08-11 | 51.6 | 52.095 | 51.47 | 51.87 | 785,341 | +0.54% |
| 2026-08-10 | 50.97 | 51.61 | 50.75 | 51.59 | 767,907 | +0.35% |
| 2026-08-07 | 51.3 | 51.78 | 50.915 | 51.41 | 691,674 | -0.35% |
| 2026-08-06 | 51.9 | 52.04 | 51.56 | 51.59 | 949,118 | -0.02% |
| 2026-08-05 | 52.44 | 52.55 | 51.59 | 51.6 | 776,775 | -1.19% |
| 2026-08-04 | 51.54 | 52.5 | 51.4 | 52.22 | 955,669 | +0.93% |
| 2026-08-03 | 51.645 | 51.99 | 51.26 | 51.74 | 818,671 | +0.86% |
| 2026-07-31 | 51.37 | 51.37 | 50.62 | 51.3 | 989,996 | +0.61% |
| 2026-07-30 | 51.85 | 51.89 | 50.98 | 50.99 | 1,011,807 | -1.09% |
| 2026-07-29 | 51.45 | 52 | 50.94 | 51.55 | 1,584,572 | +0.10% |
| 2026-07-28 | 50.38 | 51.51 | 50.38 | 51.5 | 1,039,923 | +2.22% |
| 2026-07-27 | 51.07 | 51.13 | 50.38 | 50.38 | 1,113,468 | +0.10% |
| 2026-07-24 | 50.16 | 50.75 | 49.96 | 50.33 | 1,073,747 | +0.42% |
| 2026-07-23 | 50.14 | 50.31 | 49.49 | 50.12 | 1,952,476 | -1.67% |
| 2026-07-22 | 51.14 | 51.96 | 49.76 | 50.97 | 2,280,668 | +0.37% |
| 2026-07-21 | 51.43 | 51.45 | 50.63 | 50.78 | 1,758,458 | -1.26% |
| 2026-07-20 | 52.01 | 52.25 | 51.28 | 51.43 | 1,035,912 | -1.12% |
| 2026-07-17 | 52.91 | 53.09 | 51.8 | 52.01 | 1,382,243 | -2.03% |
| 2026-07-16 | 51.32 | 53.18 | 51.32 | 53.09 | 1,408,854 | +3.49% |
| 2026-07-15 | 50.78 | 51.77 | 50.74 | 51.3 | 1,337,765 | +1.02% |
| 2026-07-14 | 50.59 | 51.18 | 50.36 | 50.78 | 1,243,230 | +0.40% |
| 2026-07-13 | 50.485 | 50.74 | 50.1 | 50.58 | 1,332,769 | +0.78% |
| 2026-07-10 | 50.36 | 50.805 | 50.15 | 50.67 | 809,745 | +1.00% |
| 2026-07-09 | 49.71 | 50.6 | 49.55 | 50.17 | 1,200,434 | +1.62% |
| 2026-07-08 | 49.76 | 49.76 | 48.86 | 49.37 | 1,963,149 | -1.20% |
| 2026-07-07 | 49.72 | 50.295 | 49.5 | 49.97 | 1,232,350 | +0.64% |
| 2026-07-06 | 49.53 | 49.875 | 49.11 | 49.65 | 1,583,374 | -0.38% |
| 2026-07-02 | 53.23 | 53.29 | 49.67 | 49.84 | 2,645,891 | -5.70% |
| 2026-07-01 | 51.92 | 53.39 | 51.65 | 52.85 | 1,558,189 | +1.46% |
| 2026-06-30 | 51.86 | 52.29 | 51.56 | 52.09 | 1,287,894 | +0.89% |
| 2026-06-29 | 52.15 | 52.21 | 51.405 | 51.63 | 832,204 | -0.92% |
| 2026-06-26 | 52 | 52.15 | 51.56 | 52.11 | 1,258,922 | +0.58% |
| 2026-06-25 | 51.13 | 52.21 | 51.12 | 51.81 | 1,118,049 | +1.67% |
| 2026-06-24 | 50.74 | 51.3 | 50.66 | 50.96 | 1,260,893 | +0.67% |
| 2026-06-23 | 49.85 | 50.69 | 49.6 | 50.62 | 716,525 | +1.57% |
| 2026-06-22 | 49.35 | 50.13 | 49.28 | 49.84 | 951,506 | +1.18% |
| 2026-06-18 | 49.29 | 50.06 | 48.91 | 49.26 | 2,234,275 | +0.53% |
| 2026-06-17 | 50.17 | 50.845 | 48.75 | 49 | 1,508,887 | -2.68% |
| 2026-06-16 | 51.54 | 51.82 | 50.145 | 50.35 | 1,727,373 | -1.53% |
| 2026-06-15 | 52.42 | 52.86 | 51.035 | 51.13 | 1,261,066 | -1.86% |
| 2026-06-12 | 51.905 | 52.39 | 51.905 | 52.1 | 919,113 | +0.91% |
| 2026-06-11 | 51.21 | 51.67 | 50.675 | 51.63 | 925,947 | +1.16% |
| 2026-06-10 | 50.69 | 51.59 | 50.62 | 51.04 | 772,269 | +0.63% |
| 2026-06-09 | 50.3 | 51.55 | 50.195 | 50.72 | 887,903 | +1.62% |
| 2026-06-08 | 49.69 | 50.36 | 49.485 | 49.91 | 744,691 | +0.62% |
| 2026-06-05 | 49.19 | 49.85 | 48.93 | 49.6 | 1,199,524 | +0.79% |
| 2026-06-04 | 48.53 | 49.37 | 48.41 | 49.21 | 1,103,656 | +3.14% |
| 2026-06-03 | 48.26 | 48.28 | 47.66 | 47.71 | 787,829 | -1.71% |
| 2026-06-02 | 47.68 | 48.73 | 47.66 | 48.54 | 998,743 | +1.85% |
| 2026-06-01 | 47.96 | 48.25 | 47.5 | 47.66 | 713,576 | -1.51% |
| 2026-05-29 | 48.38 | 48.725 | 48.17 | 48.39 | 801,347 | +0.02% |
| 2026-05-28 | 48.07 | 48.47 | 47.65 | 48.38 | 1,099,995 | +0.48% |
| 2026-05-27 | 48.42 | 48.74 | 47.91 | 48.15 | 913,913 | -0.50% |
| 2026-05-26 | 48.22 | 48.8 | 48.1 | 48.39 | 892,922 | +0.52% |
| 2026-05-22 | 48.17 | 48.39 | 47.56 | 48.14 | 964,014 | -0.06% |
| 2026-05-21 | 47.825 | 48.385 | 47.51 | 48.17 | 993,584 | -0.25% |
| 2026-05-20 | 47.22 | 48.41 | 46.9 | 48.29 | 1,078,228 | +2.68% |
| 2026-05-19 | 47.3 | 47.395 | 46.62 | 47.03 | 906,589 | -0.61% |
| 2026-05-18 | 46.95 | 47.57 | 46.95 | 47.32 | 621,041 | +1.26% |
| 2026-05-15 | 47.19 | 47.44 | 46.04 | 46.73 | 1,097,708 | -0.83% |
| 2026-05-14 | 46.99 | 47.573 | 46.95 | 47.12 | 678,967 | +1.09% |
| 2026-05-13 | 47.18 | 47.35 | 46.44 | 46.61 | 846,437 | -1.40% |