U.S. Markets closed

Bank OZK (OZK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.78+0.72 (+2.99%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202023.9824.8023.9224.7824.784,505,700
Oct 29, 202024.0424.1623.3124.0624.061,246,100
Oct 28, 202023.3824.5023.2524.2224.221,256,900
Oct 27, 202024.3124.7323.8623.8923.891,366,100
Oct 26, 202024.7524.9724.0424.2324.231,493,800
Oct 23, 202025.2025.5824.5625.0025.001,736,700
Oct 22, 202022.9224.2222.7724.0824.081,580,800
Oct 21, 202022.0623.0422.0422.9522.95845,900
Oct 20, 202022.0522.5721.9822.1822.18589,100
Oct 19, 202021.7822.2821.5721.7521.75770,700
Oct 16, 202022.3122.5121.4621.5621.56752,100
Oct 15, 202021.4522.3421.4522.3022.30470,500
Oct 14, 202021.8422.1721.7321.7421.74602,700
Oct 13, 202022.1022.2521.7921.9021.90838,200
Oct 12, 202022.1822.3321.9222.2622.26622,000
Oct 09, 202022.7022.8822.0122.0322.03669,000
Oct 08, 202022.7922.8422.2622.7022.70910,500
Oct 08, 20200.275 Dividend
Oct 07, 202023.0123.6122.7723.1522.88966,700
Oct 06, 202023.7623.9322.6422.7022.431,432,100
Oct 05, 202022.4423.3722.4123.3223.04942,100
Oct 02, 202021.6622.2521.4222.0821.821,577,900
Oct 01, 202021.2621.8621.1021.6821.42722,400
Sep 30, 202021.6121.9821.1121.3221.07940,900
Sep 29, 202021.8621.8621.1521.4821.22781,300
Sep 28, 202021.2921.8121.2021.6721.41761,400
Sep 25, 202020.1820.9120.1020.8720.62557,900
Sep 24, 202020.5020.9820.2420.4020.16632,400
Sep 23, 202020.7521.4220.4820.5020.26822,900
Sep 22, 202020.7721.2420.4520.7020.45935,400
Sep 21, 202021.2721.7820.3320.7320.481,162,000
Sep 18, 202022.1922.3621.6421.7921.531,789,800
Sep 17, 202021.7822.4821.7022.2722.01749,100
Sep 16, 202022.0322.5521.7422.2021.94611,900
Sep 15, 202022.7022.7021.9521.9721.71644,100
Sep 14, 202022.2022.7222.1122.5222.25531,300
Sep 11, 202022.0322.8921.7622.1821.92447,000
Sep 10, 202022.2422.4021.9722.0521.79578,700
Sep 09, 202022.6422.8421.9622.1821.92748,700
Sep 08, 202023.7923.7922.3022.4522.18838,200
Sep 04, 202024.2324.3223.4924.0323.74691,200
Sep 03, 202023.7224.5923.4723.6223.34627,700
Sep 02, 202023.3523.6223.0123.5123.23744,800
Sep 01, 202022.8323.4522.6323.4423.16697,700
Aug 31, 202023.5023.6022.8823.0422.77630,900
Aug 28, 202023.6923.8823.3123.5623.28529,600
Aug 27, 202023.0723.7523.0723.4623.18736,800
Aug 26, 202023.7023.8923.1123.1622.88542,200
Aug 25, 202023.9824.2223.3523.7023.42625,900
Aug 24, 202023.0023.9222.7623.6923.41748,500
Aug 21, 202023.3023.4322.6622.9122.64858,200
Aug 20, 202023.9424.1823.2123.3023.02988,400
Aug 19, 202024.0924.8724.0024.2924.00773,300
Aug 18, 202025.5125.5324.2724.2924.00821,600
Aug 17, 202025.9726.0825.4025.5125.21518,000
Aug 14, 202025.5626.4125.5626.1725.86507,900
Aug 13, 202025.7626.1125.5125.9325.62508,000
Aug 12, 202026.7826.8225.7226.0425.73485,900
Aug 11, 202026.2826.8326.1426.2725.96921,600
Aug 10, 202025.6526.3525.3425.8525.541,083,400
Aug 07, 202024.4825.4024.2125.3825.08669,400
Aug 06, 202025.0825.2324.6424.7024.41625,700
Aug 05, 202024.6625.3324.2625.1424.84680,700
Aug 04, 202024.5624.5624.0124.3324.04647,600
Aug 03, 202024.2524.5523.8924.4124.12733,200
Jul 31, 202023.8924.1323.2624.0523.764,348,400
Jul 30, 202024.0824.2123.4423.8023.52838,300
Jul 29, 202024.0524.7823.6824.7124.42712,400
Jul 28, 202023.5924.3023.5924.0023.71891,700
Jul 27, 202024.0024.3323.1523.7323.451,369,000
Jul 24, 202024.7525.6824.2924.3224.032,036,500
Jul 23, 202023.7024.3823.5124.3224.031,282,300
Jul 22, 202024.0124.1623.4323.7123.43757,200
Jul 21, 202023.4924.3123.4924.2623.97653,100
Jul 20, 202023.2523.6823.0723.2322.95618,200
Jul 17, 202023.9124.2023.3823.4123.13783,000
Jul 16, 202023.9324.5523.6124.0323.74751,300
Jul 15, 202023.0824.1422.9524.0523.761,103,300
Jul 14, 202022.6522.7121.9522.5522.28850,100
Jul 13, 202022.8022.9721.9122.6022.33865,600
Jul 10, 202021.3622.4321.3522.4122.141,110,900
Jul 10, 20200.273 Dividend
Jul 09, 202022.2522.5221.2421.3620.841,196,500
Jul 08, 202022.2422.6421.8922.3021.75914,300
Jul 07, 202022.9323.1222.3022.3621.811,018,500
Jul 06, 202023.6424.1422.9823.2422.671,013,000
Jul 02, 202023.6223.6222.6223.0022.441,624,700
Jul 01, 202023.4723.7522.5022.5722.021,129,700
Jun 30, 202022.5123.5922.5123.4722.891,123,900
Jun 29, 202022.3023.1722.1322.5622.011,358,000
Jun 26, 202022.9422.9422.0022.0721.531,476,100
Jun 25, 202022.7223.5622.4623.5122.93973,000
Jun 24, 202023.7923.8222.7722.8922.33808,300
Jun 23, 202024.5824.9823.9324.0323.44791,100
Jun 22, 202024.5124.7424.0524.3023.70548,500
Jun 19, 202024.8224.9823.7424.6324.032,092,500
Jun 18, 202023.7324.9923.6324.5023.90864,500
Jun 17, 202024.9225.3524.1824.3023.70864,700
Jun 16, 202025.3025.7324.5025.3024.68943,100
Jun 15, 202022.5724.3722.4424.0423.451,031,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...