5 DAY PERFORMANCE
-6.73%
1 MONTH PERFORMANCE
-9.43%
3 MONTH PERFORMANCE
-9.14%
6 MONTH PERFORMANCE
+2.10%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
-14.90%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $47.99 | $47.75 (-0.5%) | $48.40 | $47.73 | 855.55 K | $5.25 B |
| 09/18/2026 | $47.71 | $47.88 (0.36%) | $47.92 | $47.41 | 2.27 M | $5.25 B |
| 09/17/2026 | $48.43 | $47.84 (-1.22%) | $48.75 | $47.81 | 1.31 M | $5.25 B |
| 09/16/2026 | $48.96 | $47.99 (-1.98%) | $49.13 | $47.36 | 1.41 M | $5.26 B |
| 09/15/2026 | $49.06 | $49.16 (0.2%) | $49.57 | $49.06 | 764.90 K | $5.39 B |
| 09/14/2026 | $49.05 | $49.12 (0.14%) | $49.53 | $48.99 | 957.95 K | $5.39 B |
| 09/11/2026 | $49.02 | $49.09 (0.14%) | $49.25 | $48.41 | 731.83 K | $5.39 B |
| 09/10/2026 | $48.72 | $48.77 (0.1%) | $48.82 | $48.17 | 980.00 K | $5.35 B |
| 09/09/2026 | $49.00 | $48.69 (-0.63%) | $49.41 | $48.53 | 979.43 K | $5.34 B |
| 09/08/2026 | $50.07 | $49.26 (-1.62%) | $50.18 | $49.24 | 849.84 K | $5.40 B |
| 09/04/2026 | $49.84 | $50.43 (1.18%) | $50.52 | $49.29 | 841.94 K | $5.53 B |
| 09/03/2026 | $49.57 | $50.17 (1.21%) | $50.32 | $49.57 | 1.10 M | $5.50 B |
| 09/02/2026 | $48.38 | $49.32 (1.94%) | $49.73 | $48.35 | 1.24 M | $5.41 B |
| 09/01/2026 | $49.02 | $48.38 (-1.31%) | $49.29 | $48.24 | 1.06 M | $5.31 B |
| 08/31/2026 | $49.38 | $49.08 (-0.61%) | $49.48 | $48.88 | 1.26 M | $5.38 B |
| 08/28/2026 | $49.50 | $49.40 (-0.2%) | $49.82 | $49.27 | 937.90 K | $5.42 B |
| 08/27/2026 | $49.17 | $49.44 (0.55%) | $49.51 | $48.84 | 793.74 K | $5.42 B |
| 08/26/2026 | $49.25 | $49.47 (0.45%) | $49.67 | $49.08 | 819.30 K | $5.43 B |
| 08/25/2026 | $49.41 | $49.20 (-0.43%) | $49.41 | $49.01 | 751.01 K | $5.40 B |
| 08/24/2026 | $49.43 | $49.34 (-0.18%) | $50.08 | $49.21 | 771.72 K | $5.41 B |
| 08/21/2026 | $49.74 | $49.42 (-0.64%) | $49.83 | $48.87 | 1.07 M | $5.42 B |
| 08/20/2026 | $49.39 | $49.28 (-0.22%) | $49.58 | $49.13 | 1.01 M | $5.41 B |
| 08/19/2026 | $50.65 | $49.48 (-2.31%) | $51.09 | $49.34 | 1.45 M | $5.43 B |
| 08/18/2026 | $51.30 | $50.74 (-1.09%) | $51.44 | $50.71 | 1.10 M | $5.57 B |
| 08/17/2026 | $52.01 | $51.11 (-1.73%) | $52.11 | $50.77 | 1.28 M | $5.74 B |
| 08/14/2026 | $52.29 | $52.49 (0.38%) | $52.80 | $52.08 | 960.90 K | $5.90 B |
| 08/13/2026 | $52.42 | $52.24 (-0.34%) | $52.77 | $52.20 | 957.71 K | $5.87 B |
| 08/12/2026 | $52.04 | $52.14 (0.19%) | $52.22 | $51.66 | 603.12 K | $5.86 B |
| 08/11/2026 | $51.60 | $51.87 (0.52%) | $52.10 | $51.47 | 785.34 K | $5.83 B |
| 08/10/2026 | $50.97 | $51.59 (1.22%) | $51.61 | $50.75 | 767.91 K | $5.80 B |
| 08/07/2026 | $51.30 | $51.41 (0.21%) | $51.78 | $50.92 | 691.70 K | $5.77 B |
| 08/06/2026 | $51.90 | $51.59 (-0.6%) | $52.04 | $51.56 | 949.12 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 |
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.
