Bank OZK OZK
50.76 USD +0.30 (+0.60%)
Regular-session close
50.76 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
49.95 Day range 50.83
42.64 52-week range 53.09
- YTD
- +10.29%
- 1 year
- +15.40%
OZK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.72 | 50.83 | 49.95 | 50.76 | +0.31 | +0.61% | 997,870 |
| Nov 12, 2026 | 50.55 | 50.58 | 50.06 | 50.45 | -0.03 | -0.06% | 1,077,769 |
| Nov 11, 2026 | 50.78 | 50.90 | 50.07 | 50.48 | -0.29 | -0.57% | 793,566 |
| Nov 10, 2026 | 51.18 | 51.27 | 50.46 | 50.77 | -0.41 | -0.80% | 1,439,872 |
| Nov 9, 2026 | 51.11 | 51.68 | 50.91 | 51.18 | +0.54 | +1.07% | 890,561 |
| Nov 6, 2026 | 50.67 | 51.10 | 50.54 | 50.64 | -0.45 | -0.88% | 925,700 |
| Nov 5, 2026 | 52.42 | 53.06 | 50.72 | 51.09 | -0.70 | -1.35% | 1,841,800 |
| Nov 4, 2026 | 52.28 | 52.89 | 51.17 | 51.79 | +0.71 | +1.39% | 1,492,500 |
| Nov 3, 2026 | 51.83 | 51.89 | 51.03 | 51.08 | -0.88 | -1.69% | 1,417,000 |
| Nov 2, 2026 | 50.98 | 52.20 | 50.67 | 51.96 | +1.31 | +2.59% | 1,591,800 |
| Oct 30, 2026 | 51.59 | 51.64 | 50.47 | 50.65 | -0.66 | -1.29% | 1,283,000 |
| Oct 29, 2026 | 50.95 | 51.44 | 50.63 | 51.31 | +0.80 | +1.58% | 1,242,300 |
| Oct 28, 2026 | 50.94 | 51.00 | 50.14 | 50.51 | -0.26 | -0.51% | 1,402,200 |
| Oct 27, 2026 | 50.66 | 50.85 | 50.14 | 50.77 | +0.41 | +0.81% | 1,259,200 |
| Oct 26, 2026 | 50.73 | 51.21 | 50.01 | 50.36 | -0.25 | -0.49% | 1,822,400 |
| Oct 23, 2026 | 49.42 | 50.97 | 49.42 | 50.61 | +0.94 | +1.89% | 2,161,400 |
| Oct 22, 2026 | 47.83 | 50.11 | 47.83 | 49.67 | +1.58 | +3.29% | 3,624,700 |
| Oct 21, 2026 | 46.42 | 48.14 | 46.42 | 48.09 | +1.93 | +4.18% | 3,309,400 |
| Oct 20, 2026 | 45.39 | 46.58 | 45.34 | 46.16 | +0.97 | +2.15% | 2,113,100 |
| Oct 19, 2026 | 46.12 | 46.23 | 45.10 | 45.19 | -0.93 | -2.02% | 1,838,900 |
| Oct 16, 2026 | 46.02 | 46.79 | 45.81 | 46.12 | +0.28 | +0.61% | 1,506,700 |
| Oct 15, 2026 | 45.37 | 46.03 | 45.02 | 45.84 | +0.91 | +2.03% | 2,259,500 |
| Oct 14, 2026 | 44.59 | 44.98 | 44.37 | 44.93 | -0.15 | -0.33% | 1,585,500 |
| Oct 13, 2026 | 45.31 | 45.40 | 44.69 | 45.08 | -0.24 | -0.53% | 1,523,300 |
| Oct 12, 2026 | 44.65 | 45.60 | 44.48 | 45.32 | +0.91 | +2.05% | 2,189,500 |
| Oct 9, 2026 | 44.68 | 44.78 | 44.32 | 44.41 | -0.45 | -1.00% | 1,504,900 |
| Oct 8, 2026 | 43.41 | 44.99 | 43.36 | 44.86 | +1.30 | +2.98% | 2,373,200 |
| Oct 7, 2026 | 44.38 | 44.46 | 43.30 | 43.56 | -1.02 | -2.29% | 3,652,500 |
| Oct 6, 2026 | 46.72 | 46.90 | 44.19 | 44.58 | -2.01 | -4.31% | 4,393,700 |
| Oct 5, 2026 | 46.58 | 46.90 | 46.35 | 46.59 | -0.12 | -0.26% | 1,267,100 |
| Oct 2, 2026 | 46.86 | 47.21 | 46.50 | 46.71 | +0.37 | +0.80% | 1,056,700 |
| Oct 1, 2026 | 45.90 | 46.43 | 45.10 | 46.34 | +0.38 | +0.83% | 1,226,200 |
| Sep 30, 2026 | 46.20 | 46.65 | 45.75 | 45.96 | -0.24 | -0.52% | 1,171,500 |
| Sep 29, 2026 | 46.61 | 46.91 | 45.88 | 46.20 | -0.41 | -0.88% | 1,196,600 |
| Sep 28, 2026 | 46.80 | 46.87 | 46.30 | 46.61 | -0.28 | -0.60% | 1,459,900 |
| Sep 25, 2026 | 46.60 | 47.05 | 46.48 | 46.89 | +0.29 | +0.62% | 1,106,100 |
| Sep 24, 2026 | 46.28 | 46.67 | 45.99 | 46.60 | +0.51 | +1.11% | 1,273,600 |
| Sep 23, 2026 | 47.00 | 47.19 | 46.06 | 46.09 | -0.93 | -1.98% | 1,251,000 |
| Sep 22, 2026 | 47.88 | 48.08 | 47.00 | 47.02 | -0.73 | -1.53% | 1,147,900 |
| Sep 21, 2026 | 47.99 | 48.40 | 47.73 | 47.75 | -0.13 | -0.27% | 883,000 |
| Sep 18, 2026 | 47.71 | 47.92 | 47.41 | 47.88 | +0.04 | +0.08% | 2,265,400 |
| Sep 17, 2026 | 48.43 | 48.75 | 47.81 | 47.84 | -0.15 | -0.31% | 1,314,300 |
| Sep 16, 2026 | 48.96 | 49.13 | 47.36 | 47.99 | -1.17 | -2.38% | 1,412,900 |
| Sep 15, 2026 | 49.06 | 49.57 | 49.06 | 49.16 | +0.04 | +0.08% | 764,900 |
| Sep 14, 2026 | 49.05 | 49.53 | 48.99 | 49.12 | +0.03 | +0.06% | 957,900 |
| Sep 11, 2026 | 49.02 | 49.25 | 48.41 | 49.09 | +0.32 | +0.66% | 731,800 |
| Sep 10, 2026 | 48.72 | 48.82 | 48.17 | 48.77 | +0.08 | +0.16% | 980,000 |
| Sep 9, 2026 | 49.00 | 49.41 | 48.53 | 48.69 | -0.57 | -1.16% | 979,400 |
| Sep 8, 2026 | 50.07 | 50.18 | 49.24 | 49.26 | -1.17 | -2.32% | 849,800 |
| Sep 4, 2026 | 49.84 | 50.52 | 49.29 | 50.43 | +0.26 | +0.52% | 841,900 |
| Sep 3, 2026 | 49.57 | 50.32 | 49.57 | 50.17 | +0.85 | +1.72% | 1,097,900 |
| Sep 2, 2026 | 48.38 | 49.73 | 48.35 | 49.32 | +0.94 | +1.94% | 1,229,200 |
| Sep 1, 2026 | 49.02 | 49.29 | 48.24 | 48.38 | -0.70 | -1.43% | 1,060,500 |
| Aug 31, 2026 | 49.38 | 49.48 | 48.88 | 49.08 | -0.32 | -0.65% | 1,264,200 |
| Aug 28, 2026 | 49.50 | 49.82 | 49.27 | 49.40 | -0.04 | -0.08% | 937,900 |
| Aug 27, 2026 | 49.17 | 49.51 | 48.84 | 49.44 | -0.03 | -0.06% | 793,700 |
| Aug 26, 2026 | 49.25 | 49.67 | 49.08 | 49.47 | +0.27 | +0.55% | 819,300 |
| Aug 25, 2026 | 49.41 | 49.41 | 49.01 | 49.20 | -0.14 | -0.28% | 751,000 |
| Aug 24, 2026 | 49.43 | 50.08 | 49.21 | 49.34 | -0.08 | -0.16% | 771,700 |
| Aug 21, 2026 | 49.74 | 49.83 | 48.87 | 49.42 | +0.14 | +0.28% | 1,067,100 |
| Aug 20, 2026 | 49.39 | 49.58 | 49.13 | 49.28 | -0.20 | -0.40% | 1,013,900 |
| Aug 19, 2026 | 50.65 | 51.09 | 49.34 | 49.48 | -1.26 | -2.48% | 1,445,000 |
| Aug 18, 2026 | 51.30 | 51.44 | 50.71 | 50.74 | -0.37 | -0.72% | 1,101,900 |
| Aug 17, 2026 | 52.01 | 52.11 | 50.77 | 51.11 | -1.38 | -2.63% | 1,275,200 |
| Aug 14, 2026 | 52.29 | 52.80 | 52.08 | 52.49 | +0.25 | +0.48% | 960,900 |
65 days, newest first. Daily bars as drawn on the OZK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.