Bank OZK - Common Stock (OZK)

Last Price49.48

Change+0.60 (1.23%)

NASDAQ · Last Trade: Feb 14th, 4:10 AM EST

Historical Prices For Bank OZK - Common Stock (OZK)

Date Range:

2025-11-14 - 2026-02-14

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	48.88	49.58	48.37	49.48	765,507	49.48
2/12/2026	49.78	50.55	47.84	48.88	1,165,999	48.88
2/11/2026	51.01	51.27	49.19	49.25	1,083,704	49.25
2/10/2026	51.27	51.43	50.05	50.55	1,006,862	50.55
2/09/2026	51.31	51.64	51.06	51.30	745,644	51.30
2/06/2026	50.44	51.43	50.00	51.39	1,105,561	51.39
2/05/2026	49.91	50.39	48.94	49.89	1,237,861	49.89
2/04/2026	49.49	50.66	49.30	50.03	1,021,539	50.03
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