Bank OZK - Common Stock (OZK)

49.26
+0.26 (0.53%)
NASDAQ· Last Trade: Jun 21st, 3:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank OZK - Common Stock (OZK)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202650.0650.0648.9149.262,234,27649.26
6/17/202650.1750.8448.7549.001,508,88849.00
6/16/202651.5451.8250.1550.351,727,37350.35
6/15/202652.4252.8651.0351.131,261,06751.13
6/12/202651.9152.3951.9152.10919,11352.10
6/11/202651.2151.6750.6751.63925,94751.63
6/10/202650.6951.5950.6251.04772,27051.04
6/09/202650.3051.5550.2050.72887,90450.72
6/08/202649.6950.3649.4849.91744,69249.91
6/05/202649.1949.8548.9349.601,199,52449.60
6/04/202648.5349.3748.4149.211,103,65849.21
6/03/202648.2648.2847.6647.71787,82947.71
6/02/202647.6848.7347.6648.54998,23748.54
6/01/202647.9648.2547.5047.66713,57647.66
5/29/20260.0048.7348.1748.39801,34848.39
5/28/202648.0748.4747.6548.381,099,99648.38
5/27/202648.4248.7447.9148.15913,91448.15
5/26/202648.2248.8048.1048.39892,92248.39
5/22/202648.1748.3947.5648.14964,01548.14
5/21/202647.8348.3847.5148.17993,58548.17
5/20/202647.2248.4146.9048.291,078,22848.29
5/19/202647.3047.4046.6247.03906,59047.03
5/18/202646.9547.5746.9547.32621,04247.32
5/15/202647.1947.4446.2046.731,097,70946.73
5/14/202646.9947.5746.9547.12678,97147.12
5/13/202647.1847.3546.4446.61846,43846.61
5/12/202647.5747.5746.3047.27759,19547.27
5/11/202648.6848.8847.0647.561,269,87947.56
5/08/202648.5848.7748.2348.50781,49048.50
5/07/202649.0949.3548.1248.331,009,14648.33
5/06/202648.8649.4948.8649.13906,55449.13
5/05/202647.9548.5747.8848.48730,89048.48
5/04/202648.1948.7447.8147.90782,88547.90
5/01/202648.1748.7647.6248.571,540,12848.57
4/30/202647.4248.3147.2348.162,352,84248.16
4/29/202648.0748.5547.4747.50875,46947.50
4/28/202648.6449.0748.1648.301,083,40548.30
4/27/202647.6048.3847.6048.201,177,17748.20
4/24/202648.5148.5247.3247.471,119,57047.47
4/23/202647.7848.5747.5348.51939,45148.51
4/22/202648.0148.1546.6047.522,050,09747.52
4/21/202649.2149.5148.3148.522,012,94848.52
4/20/202648.5249.4148.5249.241,636,96449.24
4/17/202648.4349.7048.2848.731,441,67048.73
4/16/202647.8848.2247.7047.79848,75147.79
4/15/202648.0748.3447.6047.88804,52347.88
4/14/202648.0548.4947.6848.171,100,99448.17
4/13/202647.3648.1646.8448.01877,60648.01
4/10/202648.0748.2847.8547.941,199,33947.47
4/09/202647.3448.4847.1848.081,444,10547.61
4/08/202647.5748.2247.2347.491,439,41047.02
4/07/202646.5947.0046.2046.64875,57046.18
4/06/202646.5047.0046.0146.89646,17446.43
4/02/202645.6746.6745.5246.31947,07245.86
4/01/202646.1446.5445.9046.17856,64545.72
3/31/202644.8846.3544.8845.891,244,18845.44
3/30/202644.8845.1144.4644.77859,60344.33
3/27/202645.2445.3444.4344.52992,13744.08
3/26/202644.7745.5044.6745.41788,29044.96
3/25/202645.0945.4744.5145.02867,76644.58
3/24/202643.6245.3043.6244.701,250,90344.26
3/23/202645.0045.4844.0444.171,591,86643.74