Bank OZK - Common Stock (OZK)
49.11
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 6:32 AM EST
Historical Prices For Bank OZK - Common Stock (OZK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 48.60 | 49.72 | 48.37 | 49.11 | 1,453,878 | 49.11 |
| 2/02/2026 | 47.32 | 48.72 | 46.99 | 48.44 | 1,255,220 | 48.44 |
| 1/30/2026 | 47.12 | 47.90 | 47.12 | 47.56 | 1,629,543 | 47.56 |
| 1/29/2026 | 47.21 | 47.28 | 46.59 | 47.25 | 1,434,814 | 47.25 |
| 1/28/2026 | 46.52 | 47.63 | 46.23 | 46.80 | 1,168,722 | 46.80 |
| 1/27/2026 | 46.43 | 46.80 | 45.83 | 46.47 | 1,138,423 | 46.47 |
| 1/26/2026 | 46.08 | 46.42 | 45.64 | 46.27 | 1,461,299 | 46.27 |
| 1/23/2026 | 47.46 | 47.63 | 45.77 | 45.94 | 2,113,518 | 45.94 |
| 1/22/2026 | 47.91 | 48.59 | 47.45 | 47.60 | 2,190,814 | 47.60 |
| 1/21/2026 | 46.59 | 49.69 | 46.00 | 47.83 | 4,582,993 | 47.83 |
| 1/20/2026 | 47.76 | 48.61 | 47.50 | 47.80 | 3,127,172 | 47.80 |
| 1/16/2026 | 48.51 | 48.94 | 48.45 | 48.50 | 1,804,858 | 48.50 |
| 1/15/2026 | 47.78 | 48.59 | 47.66 | 48.51 | 1,068,836 | 48.51 |
| 1/14/2026 | 46.48 | 48.03 | 46.33 | 47.78 | 1,345,736 | 47.78 |
| 1/13/2026 | 47.76 | 47.83 | 46.37 | 46.51 | 1,597,192 | 46.51 |
| 1/12/2026 | 48.00 | 48.22 | 47.46 | 47.98 | 1,119,160 | 47.52 |
| 1/09/2026 | 48.15 | 48.83 | 47.76 | 48.31 | 1,338,266 | 47.85 |
| 1/08/2026 | 46.99 | 48.56 | 46.84 | 48.07 | 1,188,696 | 47.61 |
| 1/07/2026 | 47.23 | 47.56 | 46.23 | 46.96 | 1,686,125 | 46.51 |
| 1/06/2026 | 47.04 | 47.57 | 46.74 | 47.47 | 1,020,169 | 47.01 |
| 1/05/2026 | 46.88 | 48.01 | 46.81 | 47.09 | 1,765,665 | 46.64 |
| 1/02/2026 | 46.15 | 47.26 | 45.66 | 47.04 | 874,540 | 46.59 |
| 12/31/2025 | 46.60 | 46.72 | 45.98 | 46.02 | 1,014,839 | 45.58 |
| 12/30/2025 | 46.65 | 46.80 | 46.30 | 46.54 | 731,728 | 46.09 |
| 12/29/2025 | 47.27 | 47.40 | 46.57 | 46.60 | 527,730 | 46.15 |
| 12/26/2025 | 47.19 | 47.56 | 46.99 | 47.16 | 581,890 | 46.71 |
| 12/24/2025 | 47.32 | 47.43 | 47.00 | 47.19 | 473,686 | 46.74 |
| 12/23/2025 | 47.85 | 48.02 | 47.28 | 47.32 | 721,896 | 46.87 |
| 12/22/2025 | 47.22 | 48.09 | 47.16 | 47.84 | 728,488 | 47.38 |
| 12/19/2025 | 47.75 | 48.17 | 47.05 | 47.28 | 2,760,124 | 46.83 |
| 12/18/2025 | 48.58 | 48.91 | 47.95 | 48.01 | 879,974 | 47.55 |
| 12/17/2025 | 48.12 | 48.87 | 48.12 | 48.35 | 834,830 | 47.89 |
| 12/16/2025 | 48.35 | 48.44 | 47.73 | 48.09 | 943,641 | 47.63 |
| 12/15/2025 | 49.18 | 49.28 | 48.04 | 48.13 | 1,053,141 | 47.67 |
| 12/12/2025 | 48.99 | 49.13 | 48.23 | 48.70 | 901,407 | 48.23 |
| 12/11/2025 | 48.45 | 49.28 | 48.44 | 48.80 | 754,652 | 48.33 |
| 12/10/2025 | 46.63 | 48.75 | 46.47 | 48.48 | 1,069,501 | 48.02 |
| 12/09/2025 | 46.75 | 47.56 | 46.55 | 46.63 | 768,352 | 46.18 |
| 12/08/2025 | 47.20 | 47.69 | 46.71 | 46.75 | 885,671 | 46.30 |
| 12/05/2025 | 46.69 | 47.41 | 46.60 | 47.26 | 815,537 | 46.81 |
| 12/04/2025 | 46.45 | 46.95 | 46.19 | 46.93 | 1,352,144 | 46.48 |
| 12/03/2025 | 46.11 | 46.87 | 46.01 | 46.65 | 1,405,445 | 46.20 |
| 12/02/2025 | 46.51 | 46.74 | 45.99 | 45.99 | 780,936 | 45.55 |
| 12/01/2025 | 45.60 | 46.56 | 45.60 | 46.43 | 980,776 | 45.98 |
| 11/28/2025 | 46.30 | 46.30 | 45.91 | 46.03 | 379,029 | 45.59 |
| 11/26/2025 | 45.78 | 46.38 | 45.40 | 46.00 | 713,608 | 45.56 |
| 11/25/2025 | 45.17 | 46.22 | 45.03 | 45.95 | 1,323,930 | 45.51 |
| 11/24/2025 | 45.06 | 45.33 | 44.58 | 44.86 | 1,418,899 | 44.43 |
| 11/21/2025 | 43.63 | 45.14 | 43.45 | 44.71 | 1,040,436 | 44.28 |
| 11/20/2025 | 44.18 | 44.62 | 43.07 | 43.24 | 1,384,478 | 42.83 |
| 11/19/2025 | 43.00 | 43.88 | 42.85 | 43.76 | 911,769 | 43.34 |
| 11/18/2025 | 42.43 | 43.24 | 42.37 | 43.00 | 1,204,062 | 42.59 |
| 11/17/2025 | 43.93 | 44.25 | 42.52 | 42.64 | 1,387,607 | 42.23 |
| 11/14/2025 | 43.75 | 44.28 | 43.26 | 44.10 | 992,433 | 43.68 |
| 11/13/2025 | 44.77 | 45.09 | 43.75 | 43.98 | 1,138,078 | 43.56 |
| 11/12/2025 | 45.12 | 45.55 | 44.69 | 44.98 | 1,085,303 | 44.55 |
| 11/11/2025 | 44.77 | 45.13 | 44.27 | 44.95 | 845,409 | 44.52 |
| 11/10/2025 | 44.46 | 45.32 | 44.06 | 44.62 | 1,298,231 | 44.19 |
| 11/07/2025 | 43.60 | 44.40 | 43.02 | 44.38 | 1,889,729 | 43.95 |
| 11/06/2025 | 44.36 | 44.81 | 43.71 | 43.79 | 1,375,060 | 43.37 |
| 11/05/2025 | 44.57 | 45.30 | 44.28 | 44.42 | 1,078,970 | 43.99 |
| 11/04/2025 | 44.51 | 44.85 | 43.78 | 44.70 | 1,306,814 | 44.27 |