5 DAY PERFORMANCE
-12.75%
1 MONTH PERFORMANCE
-9.85%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
-12.92%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
-6.65%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $51.90 | $51.59 (-0.6%) | $52.04 | $51.56 | 948.67 K | $5.80 B |
| 08/05/2026 | $52.44 | $51.60 (-1.6%) | $52.55 | $51.59 | 776.80 K | $5.80 B |
| 08/04/2026 | $51.54 | $52.22 (1.32%) | $52.50 | $51.40 | 955.70 K | $5.87 B |
| 08/03/2026 | $51.65 | $51.74 (0.17%) | $51.99 | $51.26 | 818.70 K | $5.81 B |
| 07/31/2026 | $51.37 | $51.30 (-0.14%) | $51.37 | $50.62 | 990.00 K | $5.68 B |
| 07/30/2026 | $51.85 | $50.99 (-1.66%) | $51.89 | $50.98 | 1.01 M | $5.64 B |
| 07/29/2026 | $51.45 | $51.55 (0.19%) | $52.00 | $50.94 | 1.58 M | $5.70 B |
| 07/28/2026 | $50.38 | $51.50 (2.22%) | $51.51 | $50.38 | 1.04 M | $5.70 B |
| 07/27/2026 | $51.07 | $50.38 (-1.35%) | $51.13 | $50.38 | 1.11 M | $5.57 B |
| 07/24/2026 | $50.16 | $50.33 (0.34%) | $50.75 | $49.96 | 1.07 M | $5.57 B |
| 07/23/2026 | $50.14 | $50.12 (-0.04%) | $50.31 | $49.49 | 1.95 M | $5.55 B |
| 07/22/2026 | $51.14 | $50.97 (-0.33%) | $51.96 | $49.76 | 2.28 M | $5.64 B |
| 07/21/2026 | $51.43 | $50.78 (-1.26%) | $51.45 | $50.63 | 1.76 M | $5.62 B |
| 07/20/2026 | $52.01 | $51.43 (-1.12%) | $52.25 | $51.28 | 1.04 M | $5.69 B |
| 07/17/2026 | $52.91 | $52.01 (-1.7%) | $53.09 | $51.80 | 1.38 M | $5.75 B |
| 07/16/2026 | $51.32 | $53.09 (3.45%) | $53.18 | $51.32 | 1.41 M | $5.87 B |
| 07/15/2026 | $50.78 | $51.30 (1.02%) | $51.77 | $50.74 | 1.34 M | $5.68 B |
| 07/14/2026 | $50.59 | $50.78 (0.38%) | $51.18 | $50.36 | 1.24 M | $5.62 B |
| 07/13/2026 | $50.49 | $50.58 (0.18%) | $50.74 | $50.10 | 1.33 M | $5.60 B |
| 07/10/2026 | $50.36 | $50.67 (0.62%) | $50.81 | $50.15 | 809.75 K | $5.61 B |
| 07/09/2026 | $49.71 | $50.17 (0.93%) | $50.60 | $49.55 | 1.20 M | $5.55 B |
| 07/08/2026 | $49.76 | $49.37 (-0.78%) | $49.76 | $48.86 | 1.96 M | $5.46 B |
| 07/07/2026 | $49.72 | $49.97 (0.5%) | $50.30 | $49.50 | 1.23 M | $5.53 B |
| 07/06/2026 | $49.53 | $49.65 (0.24%) | $49.88 | $49.11 | 1.58 M | $5.49 B |
| 07/02/2026 | $53.23 | $49.84 (-6.37%) | $53.29 | $49.67 | 2.65 M | $5.51 B |
| 07/01/2026 | $51.92 | $52.85 (1.79%) | $53.39 | $51.65 | 1.56 M | $5.85 B |
| 06/30/2026 | $51.86 | $52.09 (0.44%) | $52.29 | $51.56 | 1.29 M | $5.76 B |
| 06/29/2026 | $52.15 | $51.63 (-1%) | $52.21 | $51.41 | 832.20 K | $5.71 B |
| 06/26/2026 | $52.00 | $52.11 (0.21%) | $52.15 | $51.56 | 1.26 M | $5.77 B |
| 06/25/2026 | $51.13 | $51.81 (1.33%) | $52.21 | $51.12 | 1.12 M | $5.73 B |
| 06/24/2026 | $50.74 | $50.96 (0.43%) | $51.30 | $50.66 | 1.26 M | $5.64 B |
| 06/23/2026 | $49.85 | $50.62 (1.54%) | $50.69 | $49.60 | 716.53 K | $5.60 B |
| 06/22/2026 | $49.35 | $49.84 (0.99%) | $50.13 | $49.28 | 951.51 K | $5.51 B |
| 06/18/2026 | $49.29 | $49.26 (-0.06%) | $50.06 | $48.91 | 2.23 M | $5.45 B |
| 06/17/2026 | $50.17 | $49.00 (-2.33%) | $50.85 | $48.75 | 1.51 M | $5.42 B |
| 06/16/2026 | $51.54 | $50.35 (-2.31%) | $51.82 | $50.15 | 1.73 M | $5.57 B |
| 06/15/2026 | $52.42 | $51.13 (-2.46%) | $52.86 | $51.04 | 1.26 M | $5.66 B |
| 06/12/2026 | $51.91 | $52.10 (0.37%) | $52.39 | $51.91 | 919.11 K | $5.76 B |
| 06/11/2026 | $51.21 | $51.63 (0.82%) | $51.67 | $50.68 | 925.95 K | $5.71 B |
| 06/10/2026 | $50.69 | $51.04 (0.69%) | $51.59 | $50.62 | 772.30 K | $5.65 B |
| 06/09/2026 | $50.30 | $50.72 (0.83%) | $51.55 | $50.20 | 887.90 K | $5.61 B |
| 06/08/2026 | $49.69 | $49.91 (0.44%) | $50.36 | $49.49 | 744.70 K | $5.52 B |
| 06/05/2026 | $49.19 | $49.60 (0.83%) | $49.85 | $48.93 | 1.20 M | $5.49 B |
| 06/04/2026 | $48.53 | $49.21 (1.4%) | $49.37 | $48.41 | 1.10 M | $5.44 B |
| 06/03/2026 | $48.26 | $47.71 (-1.14%) | $48.28 | $47.66 | 787.83 K | $5.28 B |
| 06/02/2026 | $47.68 | $48.54 (1.8%) | $48.73 | $47.66 | 998.74 K | $5.37 B |
| 06/01/2026 | $47.96 | $47.66 (-0.63%) | $48.25 | $47.50 | 713.58 K | $5.27 B |
| 05/29/2026 | $48.38 | $48.39 (0.02%) | $48.73 | $48.17 | 801.35 K | $5.35 B |
| 05/28/2026 | $48.07 | $48.38 (0.64%) | $48.47 | $47.65 | 1.10 M | $5.35 B |
| 05/27/2026 | $48.42 | $48.15 (-0.56%) | $48.74 | $47.91 | 913.91 K | $5.33 B |
| 05/26/2026 | $48.22 | $48.39 (0.35%) | $48.80 | $48.10 | 892.92 K | $5.35 B |
| 05/22/2026 | $48.17 | $48.14 (-0.06%) | $48.39 | $47.56 | 964.01 K | $5.33 B |
| 05/21/2026 | $47.83 | $48.17 (0.71%) | $48.39 | $47.51 | 993.60 K | $5.33 B |
| 05/20/2026 | $47.22 | $48.29 (2.27%) | $48.41 | $46.90 | 1.08 M | $5.34 B |
| 05/19/2026 | $47.30 | $47.03 (-0.57%) | $47.40 | $46.62 | 906.60 K | $5.20 B |
| 05/18/2026 | $46.95 | $47.32 (0.79%) | $47.57 | $46.95 | 621.04 K | $5.24 B |
| 05/15/2026 | $47.19 | $46.73 (-0.97%) | $47.44 | $46.04 | 1.10 M | $5.17 B |
| 05/14/2026 | $46.99 | $47.12 (0.28%) | $47.57 | $46.95 | 679.00 K | $5.21 B |
| 05/13/2026 | $47.18 | $46.61 (-1.21%) | $47.35 | $46.44 | 846.44 K | $5.16 B |
| 05/12/2026 | $47.57 | $47.27 (-0.63%) | $47.57 | $46.31 | 759.20 K | $5.23 B |
| 05/11/2026 | $48.68 | $47.56 (-2.3%) | $48.88 | $47.06 | 1.27 M | $5.26 B |
| 05/08/2026 | $48.58 | $48.50 (-0.16%) | $48.77 | $48.23 | 781.50 K | $5.37 B |
| 05/07/2026 | $49.08 | $48.33 (-1.53%) | $49.35 | $48.12 | 1.01 M | $5.35 B |
| 05/06/2026 | $48.86 | $49.13 (0.55%) | $49.49 | $48.86 | 906.60 K | $5.44 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.
