OZK - Bank OZK

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201926.0826.3225.8126.0626.06141,063
Aug 21, 201925.9026.0525.6325.9125.91595,900
Aug 20, 201926.0626.0625.4325.6625.66653,100
Aug 19, 201925.9026.2325.7726.0326.03942,700
Aug 16, 201925.2925.8925.2825.7425.74835,700
Aug 15, 201925.9025.9824.9925.0225.021,251,600
Aug 14, 201925.9026.2825.4625.6425.64907,900
Aug 13, 201926.4627.5226.4526.8326.83639,900
Aug 12, 201926.7826.9326.4426.6126.61664,400
Aug 09, 201927.4727.5026.9827.3227.32497,100
Aug 08, 201927.4427.9727.2927.6027.601,005,000
Aug 07, 201926.6827.2026.3527.1127.11597,400
Aug 06, 201927.5127.7426.8027.3627.36655,400
Aug 05, 201927.5827.7826.6127.1827.181,552,100
Aug 02, 201928.6928.7827.8328.2728.271,231,900
Aug 01, 201930.5630.7028.5128.7528.751,156,100
Jul 31, 201930.6531.1030.3730.5830.581,163,500
Jul 30, 201930.1530.7229.9230.7030.70530,200
Jul 29, 201930.8331.0230.2530.3130.31679,900
Jul 26, 201930.2431.0530.1530.9930.99511,400
Jul 25, 201931.0031.0830.0730.0930.091,014,700
Jul 24, 201929.9531.2429.5031.0231.02964,900
Jul 23, 201929.2530.0729.1130.0330.03989,200
Jul 22, 201929.2329.3828.8629.0929.09768,000
Jul 19, 201927.5329.8027.5029.3029.301,967,900
Jul 18, 201928.1628.8727.9828.5928.591,602,100
Jul 17, 201928.6028.6027.8528.1028.101,264,500
Jul 16, 201928.9329.1028.6728.7028.70996,100
Jul 15, 201929.8929.8928.7028.8728.871,144,400
Jul 12, 201929.3729.9429.2929.8329.83930,800
Jul 11, 201929.1029.4028.9029.3629.36852,800
Jul 11, 20190.24 Dividend
Jul 10, 201929.9029.9229.2029.3929.15765,100
Jul 09, 201929.3130.0229.2429.8629.62810,900
Jul 08, 201929.7429.8629.3729.5329.29817,000
Jul 05, 201929.5630.0229.5029.8529.61954,400
Jul 03, 201929.3629.6029.1929.2729.03390,700
Jul 02, 201929.8929.9528.7829.2128.97815,800
Jul 01, 201930.3030.6529.5429.8429.60822,400
Jun 28, 201929.5830.3829.3530.0929.841,084,200
Jun 27, 201929.1529.6629.0329.3629.12742,000
Jun 26, 201928.4929.1628.2528.9928.75804,800
Jun 25, 201928.6528.6727.7728.3028.071,223,400
Jun 24, 201929.4029.5728.6628.6828.45503,900
Jun 21, 201929.5929.9229.3129.3629.121,163,300
Jun 20, 201929.3429.7528.4529.6929.451,463,200
Jun 19, 201929.9030.2429.0729.2228.981,092,200
Jun 18, 201929.2330.1429.0629.7529.51857,900
Jun 17, 201930.4230.4229.1029.2228.98750,000
Jun 14, 201930.4730.5429.8330.4730.22625,300
Jun 13, 201930.6830.8530.3830.5230.27353,700
Jun 12, 201930.5630.9430.2030.4930.24527,400
Jun 11, 201931.1131.4030.6630.7330.48492,900
Jun 10, 201930.7131.4230.7030.7230.47475,300
Jun 07, 201930.6830.9130.3130.5130.26510,700
Jun 06, 201930.7030.9030.1130.7430.49481,800
Jun 05, 201930.8430.8830.4030.6530.40377,100
Jun 04, 201929.8030.8729.6830.8530.60788,100
Jun 03, 201928.8729.7328.7929.4029.16815,300
May 31, 201929.6630.0028.7928.9028.66786,100
May 30, 201930.9931.4729.7529.9829.74332,600
May 29, 201930.3231.0329.9530.9330.68714,900
May 28, 201931.1831.3030.5430.5930.34656,800
May 24, 201930.9431.4630.8431.3631.10780,500
May 23, 201931.4031.4030.3330.6230.371,182,700
May 22, 201932.2332.3531.7631.7931.53632,400
May 21, 201932.2132.7132.2132.5232.25461,400
May 20, 201931.6932.2531.6932.0231.76394,600
May 17, 201931.7332.3531.6831.8731.61738,400
May 16, 201931.8332.3831.7932.1131.85499,000
May 15, 201931.4031.9730.9531.7431.48824,200
May 14, 201931.1632.0431.1031.8331.57588,600
May 13, 201932.1632.3131.0131.1830.93598,900
May 10, 201932.8433.0032.2032.9032.63727,600
May 09, 201932.7333.2232.2833.0032.73405,600
May 08, 201933.5633.7233.0233.0332.76706,600
May 07, 201933.7034.0633.4633.7533.471,515,400
May 06, 201933.4334.3433.2134.1533.87824,000
May 03, 201933.3534.1433.3534.1333.85889,000
May 02, 201932.7433.4732.7433.2833.011,026,100
May 01, 201932.7733.1832.2132.6132.341,706,000
Apr 30, 201932.6232.8932.4232.6532.381,025,800
Apr 29, 201932.5732.9932.5032.6132.34633,600
Apr 26, 201931.8132.3931.5332.3732.11668,900
Apr 25, 201932.0132.2731.5131.8931.63507,400
Apr 24, 201932.2732.4831.7132.2231.96859,000
Apr 23, 201931.4432.6031.2332.5032.231,762,100
Apr 22, 201931.0431.8430.8031.3931.131,322,900
Apr 18, 201931.5032.0929.6131.0430.792,373,300
Apr 17, 201931.0131.0130.0330.3730.121,146,500
Apr 16, 201930.0230.6229.5730.5830.331,895,200
Apr 15, 201930.7130.8129.7329.8729.63831,200
Apr 12, 201930.7131.2430.1130.8130.56843,600
Apr 12, 20190.23 Dividend
Apr 11, 201930.3230.6930.1230.4229.94967,600
Apr 10, 201929.8130.2129.5830.1029.631,596,800
Apr 09, 201930.6330.6329.5529.6729.211,107,000
Apr 08, 201930.5530.7830.3630.7330.25463,800
Apr 05, 201930.5830.8230.3230.5630.08581,900
Apr 04, 201930.3430.8830.1930.5430.06851,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...