5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
-16.23%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
+6.04%
YEAR-TO-DATE PERFORMANCE
-1.01%
1 YEAR PERFORMANCE
+2.27%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.24 | $43.89 (-0.79%) | $44.52 | $43.36 | 1.04 M | $4.99 B |
| 03/11/2025 | $44.43 | $43.52 (-2.05%) | $44.76 | $43.48 | 1.49 M | $4.94 B |
| 03/10/2025 | $45.15 | $44.41 (-1.64%) | $46.03 | $44.23 | 2.20 M | $5.05 B |
| 03/07/2025 | $44.58 | $45.56 (2.2%) | $45.62 | $43.81 | 1.33 M | $5.18 B |
| 03/06/2025 | $45.01 | $44.83 (-0.4%) | $45.13 | $44.27 | 1.24 M | $5.09 B |
| 03/05/2025 | $45.72 | $45.39 (-0.72%) | $46.26 | $44.45 | 1.07 M | $5.16 B |
| 03/04/2025 | $46.27 | $45.69 (-1.25%) | $46.86 | $44.87 | 1.34 M | $5.19 B |
| 03/03/2025 | $48.10 | $47.10 (-2.08%) | $48.60 | $46.63 | 853,982 | $5.35 B |
| 02/28/2025 | $47.74 | $48.01 (0.57%) | $48.32 | $47.30 | 780,302 | $5.46 B |
| 02/27/2025 | $48.13 | $47.60 (-1.1%) | $48.67 | $47.31 | 711,500 | $5.41 B |
| 02/26/2025 | $48.36 | $48.02 (-0.7%) | $48.79 | $47.59 | 1.19 M | $5.46 B |
| 02/25/2025 | $47.51 | $48.02 (1.07%) | $48.18 | $46.99 | 1.41 M | $5.46 B |
| 02/24/2025 | $47.93 | $47.20 (-1.52%) | $48.10 | $46.86 | 1.15 M | $5.36 B |
| 02/21/2025 | $49.66 | $47.45 (-4.45%) | $49.85 | $47.15 | 1.12 M | $5.39 B |
| 02/20/2025 | $50.27 | $49.40 (-1.73%) | $50.42 | $48.90 | 805,800 | $5.61 B |
| 02/19/2025 | $50.93 | $50.51 (-0.82%) | $51.45 | $50.38 | 944,500 | $5.74 B |
| 02/18/2025 | $52.04 | $51.45 (-1.13%) | $52.18 | $51.08 | 1.34 M | $5.85 B |
| 02/14/2025 | $52.68 | $51.86 (-1.56%) | $53.02 | $51.65 | 1.16 M | $5.89 B |
| 02/13/2025 | $52.50 | $52.62 (0.23%) | $52.94 | $51.89 | 809,934 | $5.98 B |
| 02/12/2025 | $52.47 | $52.51 (0.08%) | $53.37 | $52.18 | 1.58 M | $5.97 B |
| 02/11/2025 | $50.86 | $53.10 (4.4%) | $53.22 | $50.68 | 1.46 M | $6.03 B |
| 02/10/2025 | $52.23 | $51.29 (-1.8%) | $52.23 | $51.23 | 897,400 | $5.83 B |
| 02/07/2025 | $53.02 | $51.98 (-1.96%) | $53.04 | $51.73 | 975,200 | $5.91 B |
| 02/06/2025 | $52.31 | $53.02 (1.36%) | $53.64 | $52.10 | 1.59 M | $6.03 B |
| 02/05/2025 | $50.99 | $51.97 (1.92%) | $52.03 | $50.82 | 1.13 M | $5.91 B |
| 02/04/2025 | $49.55 | $50.83 (2.58%) | $50.98 | $49.55 | 982,603 | $5.78 B |
| 02/03/2025 | $49.63 | $49.64 (0.02%) | $50.35 | $48.96 | 1.21 M | $5.64 B |
| 01/31/2025 | $50.96 | $50.79 (-0.33%) | $51.34 | $50.49 | 1.47 M | $5.77 B |
| 01/30/2025 | $50.99 | $50.87 (-0.24%) | $51.61 | $50.35 | 1.00 M | $5.78 B |
| 01/29/2025 | $50.96 | $50.50 (-0.9%) | $51.43 | $49.72 | 1.15 M | $5.74 B |
| 01/28/2025 | $51.12 | $50.90 (-0.43%) | $51.30 | $50.06 | 909,900 | $5.78 B |
| 01/27/2025 | $51.13 | $51.17 (0.08%) | $51.52 | $50.47 | 953,334 | $5.82 B |
| 01/24/2025 | $50.89 | $50.93 (0.08%) | $51.35 | $50.33 | 941,908 | $5.79 B |
| 01/23/2025 | $51.00 | $50.87 (-0.25%) | $51.37 | $50.59 | 1.08 M | $5.78 B |
| 01/22/2025 | $50.32 | $50.97 (1.29%) | $50.97 | $50.11 | 1.64 M | $5.79 B |
| 01/21/2025 | $50.54 | $50.54 (0%) | $51.45 | $50.13 | 2.11 M | $5.74 B |
| 01/17/2025 | $47.97 | $49.74 (3.69%) | $49.84 | $47.14 | 4.13 M | $5.65 B |
| 01/16/2025 | $44.68 | $45.34 (1.48%) | $45.52 | $44.64 | 1.48 M | $5.15 B |
| 01/15/2025 | $45.81 | $45.22 (-1.29%) | $46.11 | $44.56 | 1.95 M | $5.14 B |
| 01/14/2025 | $42.63 | $44.00 (3.21%) | $44.35 | $42.40 | 2.07 M | $5.00 B |
| 01/13/2025 | $41.44 | $42.36 (2.22%) | $42.42 | $41.34 | 2.17 M | $4.81 B |
| 01/10/2025 | $42.47 | $41.71 (-1.79%) | $42.79 | $41.38 | 1.66 M | $4.74 B |
| 01/08/2025 | $43.03 | $43.24 (0.49%) | $43.68 | $42.60 | 1.29 M | $4.91 B |
| 01/07/2025 | $44.10 | $43.40 (-1.59%) | $44.59 | $42.94 | 1.28 M | $4.93 B |
| 01/06/2025 | $44.30 | $44.08 (-0.5%) | $45.12 | $43.95 | 1.37 M | $5.01 B |
| 01/03/2025 | $44.13 | $43.98 (-0.34%) | $44.27 | $43.07 | 1.42 M | $5.00 B |
| 01/02/2025 | $44.94 | $43.83 (-2.47%) | $45.17 | $43.63 | 856,900 | $4.98 B |
| 12/31/2024 | $44.74 | $44.53 (-0.47%) | $45.18 | $44.40 | 1.15 M | $5.06 B |
| 12/30/2024 | $44.20 | $44.46 (0.59%) | $44.82 | $43.67 | 633,000 | $5.05 B |
| 12/27/2024 | $44.62 | $44.57 (-0.11%) | $45.12 | $43.91 | 476,250 | $5.07 B |
| 12/26/2024 | $44.39 | $44.99 (1.35%) | $45.02 | $44.06 | 591,538 | $5.11 B |
| 12/24/2024 | $44.46 | $44.70 (0.54%) | $44.77 | $44.27 | 274,147 | $5.08 B |
| 12/23/2024 | $43.76 | $44.40 (1.46%) | $44.48 | $43.57 | 598,436 | $5.05 B |
| 12/20/2024 | $43.40 | $43.83 (0.99%) | $44.69 | $43.38 | 3.74 M | $4.98 B |
| 12/19/2024 | $44.71 | $43.43 (-2.86%) | $45.11 | $43.21 | 1.14 M | $4.94 B |
| 12/18/2024 | $46.66 | $43.79 (-6.15%) | $46.88 | $43.66 | 1.26 M | $4.98 B |
| 12/17/2024 | $47.25 | $46.42 (-1.76%) | $47.61 | $45.97 | 1.18 M | $5.28 B |
| 12/16/2024 | $46.61 | $47.71 (2.36%) | $47.76 | $46.42 | 1.07 M | $5.42 B |
| 12/13/2024 | $47.26 | $46.79 (-0.99%) | $47.58 | $46.38 | 830,713 | $5.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
