5 DAY PERFORMANCE
-11.63%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
-13.26%
6 MONTH PERFORMANCE
-7.67%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
+0.77%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.42 | $51.09 (-2.54%) | $53.06 | $50.72 | 1.84 M | $5.73 B |
| 11/04/2026 | $52.28 | $51.79 (-0.94%) | $52.89 | $51.17 | 1.49 M | $5.81 B |
| 11/03/2026 | $51.83 | $51.08 (-1.45%) | $51.89 | $51.03 | 1.42 M | $5.73 B |
| 11/02/2026 | $50.98 | $51.96 (1.92%) | $52.20 | $50.67 | 1.59 M | $5.83 B |
| 10/30/2026 | $51.59 | $50.65 (-1.82%) | $51.64 | $50.47 | 1.28 M | $5.69 B |
| 10/29/2026 | $50.95 | $51.31 (0.71%) | $51.44 | $50.63 | 1.24 M | $5.76 B |
| 10/28/2026 | $50.94 | $50.51 (-0.84%) | $51.00 | $50.14 | 1.40 M | $5.67 B |
| 10/27/2026 | $50.66 | $50.77 (0.22%) | $50.85 | $50.14 | 1.26 M | $5.70 B |
| 10/26/2026 | $50.73 | $50.36 (-0.73%) | $51.21 | $50.01 | 1.82 M | $5.65 B |
| 10/23/2026 | $49.42 | $50.61 (2.41%) | $50.97 | $49.42 | 2.16 M | $5.68 B |
| 10/22/2026 | $47.83 | $49.67 (3.85%) | $50.11 | $47.83 | 3.62 M | $5.58 B |
| 10/21/2026 | $46.42 | $48.09 (3.6%) | $48.14 | $46.42 | 3.31 M | $5.40 B |
| 10/20/2026 | $45.39 | $46.16 (1.7%) | $46.58 | $45.34 | 2.11 M | $5.18 B |
| 10/19/2026 | $46.12 | $45.19 (-2.02%) | $46.23 | $45.10 | 1.84 M | $5.07 B |
| 10/16/2026 | $46.02 | $46.12 (0.22%) | $46.79 | $45.81 | 1.51 M | $5.06 B |
| 10/15/2026 | $45.37 | $45.84 (1.04%) | $46.03 | $45.02 | 2.26 M | $5.03 B |
| 10/14/2026 | $44.59 | $44.93 (0.76%) | $44.98 | $44.37 | 1.59 M | $4.93 B |
| 10/13/2026 | $45.31 | $45.08 (-0.51%) | $45.40 | $44.69 | 1.52 M | $4.95 B |
| 10/12/2026 | $44.65 | $45.32 (1.5%) | $45.60 | $44.48 | 2.19 M | $4.97 B |
| 10/09/2026 | $44.68 | $44.41 (-0.6%) | $44.78 | $44.32 | 1.50 M | $4.87 B |
| 10/08/2026 | $43.41 | $44.86 (3.34%) | $44.99 | $43.36 | 2.37 M | $4.92 B |
| 10/07/2026 | $44.38 | $43.56 (-1.85%) | $44.46 | $43.30 | 3.65 M | $4.78 B |
| 10/06/2026 | $46.72 | $44.58 (-4.58%) | $46.90 | $44.19 | 4.39 M | $4.89 B |
| 10/05/2026 | $46.58 | $46.59 (0.02%) | $46.90 | $46.35 | 1.27 M | $5.11 B |
| 10/02/2026 | $46.86 | $46.71 (-0.32%) | $47.21 | $46.50 | 1.06 M | $5.12 B |
| 10/01/2026 | $45.90 | $46.34 (0.96%) | $46.43 | $45.10 | 1.23 M | $5.08 B |
| 09/30/2026 | $46.20 | $45.96 (-0.52%) | $46.65 | $45.75 | 1.17 M | $5.04 B |
| 09/29/2026 | $46.61 | $46.20 (-0.88%) | $46.91 | $45.88 | 1.20 M | $5.07 B |
| 09/28/2026 | $46.80 | $46.61 (-0.41%) | $46.87 | $46.30 | 1.46 M | $5.11 B |
| 09/25/2026 | $46.60 | $46.89 (0.62%) | $47.05 | $46.48 | 1.11 M | $5.14 B |
| 09/24/2026 | $46.28 | $46.60 (0.69%) | $46.67 | $45.99 | 1.27 M | $5.11 B |
| 09/23/2026 | $47.00 | $46.09 (-1.94%) | $47.19 | $46.06 | 1.25 M | $5.06 B |
| 09/22/2026 | $47.88 | $47.02 (-1.8%) | $48.08 | $47.00 | 1.15 M | $5.16 B |
| 09/21/2026 | $47.99 | $47.75 (-0.5%) | $48.40 | $47.73 | 883.00 K | $5.24 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 |
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.
