Bank OZK (OZK)
NASDAQ: OZK
· Real-Time Price · USD
51.23
0.37 (0.73%)
At close: Oct 03, 2025, 3:59 PM
51.24
0.02%
After-hours: Oct 03, 2025, 07:57 PM EDT
OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.86 | 51.44 | 50.64 | 51.23 | 51.23 | 0.73% | 1,043,626 |
| Oct 2, 2025 | 50.67 | 51.29 | 50.10 | 50.86 | 50.86 | 0.26% | 1,194,620 |
| Oct 1, 2025 | 50.97 | 51.29 | 50.39 | 50.73 | 50.73 | -0.49% | 1,040,673 |
| Sep 30, 2025 | 51.21 | 51.65 | 50.28 | 50.98 | 50.98 | -0.45% | 733,312 |
| Sep 29, 2025 | 52.47 | 52.47 | 50.78 | 51.21 | 51.21 | -1.54% | 717,000 |
| Sep 26, 2025 | 52.04 | 52.37 | 51.50 | 52.01 | 52.01 | 0.33% | 497,029 |
| Sep 25, 2025 | 51.23 | 52.00 | 50.60 | 51.84 | 51.84 | 1.37% | 851,232 |
| Sep 24, 2025 | 51.69 | 51.99 | 50.97 | 51.14 | 51.14 | -0.87% | 843,800 |
| Sep 23, 2025 | 51.91 | 52.83 | 51.49 | 51.59 | 51.59 | -0.08% | 617,302 |
| Sep 22, 2025 | 52.44 | 52.60 | 51.27 | 51.63 | 51.63 | -1.84% | 516,400 |
| Sep 19, 2025 | 53.13 | 53.41 | 52.10 | 52.60 | 52.60 | -1.00% | 2,418,000 |
| Sep 18, 2025 | 52.09 | 53.30 | 51.90 | 53.13 | 53.13 | 2.25% | 1,321,912 |
| Sep 17, 2025 | 51.30 | 53.00 | 51.19 | 51.96 | 51.96 | 1.48% | 1,784,500 |
| Sep 16, 2025 | 51.86 | 51.86 | 50.58 | 51.20 | 51.20 | -1.22% | 742,148 |
| Sep 15, 2025 | 52.39 | 52.60 | 51.74 | 51.83 | 51.83 | -0.69% | 715,000 |
| Sep 12, 2025 | 52.48 | 52.84 | 52.08 | 52.19 | 52.19 | -0.59% | 470,019 |
| Sep 11, 2025 | 52.18 | 52.63 | 51.88 | 52.50 | 52.50 | 0.48% | 621,900 |
| Sep 10, 2025 | 52.08 | 52.69 | 51.95 | 52.25 | 52.25 | 0.50% | 909,100 |
| Sep 9, 2025 | 52.53 | 52.64 | 51.75 | 51.99 | 51.99 | -1.03% | 638,028 |
| Sep 8, 2025 | 52.50 | 52.58 | 51.75 | 52.53 | 52.53 | 0.34% | 645,400 |
Page 1 of 136