5 DAY PERFORMANCE
-7.84%
1 MONTH PERFORMANCE
-4.54%
3 MONTH PERFORMANCE
-12.92%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
+2.50%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.93 | $49.17 (0.49%) | $49.49 | $48.86 | 323.33 K | $5.45 B |
| 05/05/2026 | $47.95 | $48.48 (1.11%) | $48.57 | $47.89 | 730.90 K | $5.36 B |
| 05/04/2026 | $48.19 | $47.90 (-0.6%) | $48.74 | $47.81 | 782.90 K | $5.30 B |
| 05/01/2026 | $48.17 | $48.57 (0.83%) | $48.76 | $47.62 | 1.54 M | $5.37 B |
| 04/30/2026 | $47.42 | $48.16 (1.56%) | $48.36 | $47.23 | 2.35 M | $5.33 B |
| 04/29/2026 | $48.07 | $47.50 (-1.19%) | $48.55 | $47.47 | 875.50 K | $5.26 B |
| 04/28/2026 | $48.64 | $48.30 (-0.7%) | $49.07 | $48.16 | 1.08 M | $5.34 B |
| 04/27/2026 | $47.60 | $48.20 (1.26%) | $48.38 | $47.60 | 1.18 M | $5.33 B |
| 04/24/2026 | $48.51 | $47.47 (-2.14%) | $48.52 | $47.32 | 1.12 M | $5.25 B |
| 04/23/2026 | $47.78 | $48.51 (1.53%) | $48.57 | $47.53 | 939.50 K | $5.37 B |
| 04/22/2026 | $48.01 | $47.52 (-1.02%) | $48.15 | $46.60 | 2.05 M | $5.26 B |
| 04/21/2026 | $49.21 | $48.52 (-1.4%) | $49.51 | $48.31 | 2.01 M | $5.37 B |
| 04/20/2026 | $48.52 | $49.24 (1.48%) | $49.41 | $48.52 | 1.64 M | $5.45 B |
| 04/17/2026 | $48.43 | $48.73 (0.62%) | $49.70 | $48.28 | 1.44 M | $5.38 B |
| 04/16/2026 | $47.88 | $47.79 (-0.19%) | $48.22 | $47.70 | 848.80 K | $5.28 B |
| 04/15/2026 | $48.07 | $47.88 (-0.4%) | $48.34 | $47.61 | 804.52 K | $5.29 B |
| 04/14/2026 | $48.05 | $48.17 (0.25%) | $48.49 | $47.68 | 1.10 M | $5.32 B |
| 04/13/2026 | $47.36 | $48.01 (1.37%) | $48.16 | $46.84 | 877.71 K | $5.30 B |
| 04/10/2026 | $48.07 | $47.94 (-0.27%) | $48.28 | $47.85 | 1.20 M | $5.29 B |
| 04/09/2026 | $47.34 | $48.08 (1.56%) | $48.48 | $47.18 | 1.44 M | $5.31 B |
| 04/08/2026 | $47.57 | $47.49 (-0.17%) | $48.22 | $47.23 | 1.44 M | $5.24 B |
| 04/07/2026 | $46.59 | $46.64 (0.11%) | $47.00 | $46.21 | 875.61 K | $5.15 B |
| 04/06/2026 | $46.50 | $46.89 (0.84%) | $47.00 | $46.01 | 646.20 K | $5.18 B |
| 04/02/2026 | $45.68 | $46.31 (1.38%) | $46.67 | $45.52 | 947.10 K | $5.11 B |
| 04/01/2026 | $46.14 | $46.17 (0.07%) | $46.54 | $45.90 | 856.64 K | $5.10 B |
| 03/31/2026 | $44.88 | $45.89 (2.25%) | $46.36 | $44.88 | 1.24 M | $5.07 B |
| 03/30/2026 | $44.88 | $44.77 (-0.25%) | $45.11 | $44.46 | 859.60 K | $4.94 B |
| 03/27/2026 | $45.24 | $44.52 (-1.59%) | $45.34 | $44.43 | 992.14 K | $4.91 B |
| 03/26/2026 | $44.77 | $45.41 (1.43%) | $45.50 | $44.67 | 788.30 K | $5.01 B |
| 03/25/2026 | $45.09 | $45.02 (-0.16%) | $45.47 | $44.51 | 867.80 K | $4.97 B |
| 03/24/2026 | $43.62 | $44.70 (2.48%) | $45.30 | $43.62 | 1.25 M | $4.93 B |
| 03/23/2026 | $45.00 | $44.17 (-1.84%) | $45.48 | $44.04 | 1.59 M | $4.88 B |
| 03/20/2026 | $44.45 | $43.84 (-1.37%) | $44.54 | $43.68 | 6.44 M | $4.84 B |
| 03/19/2026 | $43.61 | $44.38 (1.77%) | $44.64 | $43.35 | 1.11 M | $4.90 B |
| 03/18/2026 | $43.92 | $43.74 (-0.41%) | $44.17 | $43.62 | 1.44 M | $4.83 B |
| 03/17/2026 | $44.39 | $44.07 (-0.72%) | $44.92 | $44.05 | 1.13 M | $4.86 B |
| 03/16/2026 | $43.84 | $43.91 (0.16%) | $44.27 | $43.70 | 857.60 K | $4.85 B |
| 03/13/2026 | $44.10 | $43.40 (-1.59%) | $44.33 | $43.28 | 933.70 K | $4.79 B |
| 03/12/2026 | $43.13 | $43.84 (1.65%) | $44.29 | $42.99 | 1.73 M | $4.84 B |
| 03/11/2026 | $44.33 | $43.94 (-0.88%) | $44.57 | $43.45 | 1.29 M | $4.85 B |
| 03/10/2026 | $44.79 | $44.50 (-0.65%) | $45.60 | $44.15 | 1.74 M | $4.91 B |
| 03/09/2026 | $44.23 | $44.76 (1.2%) | $45.35 | $43.08 | 1.52 M | $4.94 B |
| 03/06/2026 | $45.13 | $45.09 (-0.09%) | $45.52 | $44.24 | 1.74 M | $4.98 B |
| 03/05/2026 | $46.50 | $46.45 (-0.11%) | $47.01 | $46.29 | 1.03 M | $5.13 B |
| 03/04/2026 | $47.14 | $46.83 (-0.66%) | $47.46 | $46.55 | 1.21 M | $5.17 B |
| 03/03/2026 | $46.67 | $47.14 (1.01%) | $47.93 | $45.91 | 1.07 M | $5.20 B |
| 03/02/2026 | $46.03 | $47.68 (3.58%) | $47.88 | $45.73 | 924.10 K | $5.26 B |
| 02/27/2026 | $48.10 | $46.56 (-3.2%) | $48.44 | $46.10 | 1.50 M | $5.14 B |
| 02/26/2026 | $49.10 | $49.31 (0.43%) | $49.82 | $48.50 | 732.30 K | $5.44 B |
| 02/25/2026 | $49.04 | $49.03 (-0.02%) | $49.46 | $48.37 | 843.34 K | $5.41 B |
| 02/24/2026 | $48.21 | $48.63 (0.87%) | $48.71 | $47.76 | 1.07 M | $5.37 B |
| 02/23/2026 | $49.64 | $48.28 (-2.74%) | $50.31 | $47.92 | 1.33 M | $5.33 B |
| 02/20/2026 | $49.02 | $49.82 (1.63%) | $49.85 | $48.27 | 1.90 M | $5.50 B |
| 02/19/2026 | $49.18 | $49.08 (-0.2%) | $49.32 | $48.49 | 985.10 K | $5.42 B |
| 02/18/2026 | $49.50 | $49.48 (-0.04%) | $50.34 | $49.40 | 978.90 K | $5.46 B |
| 02/17/2026 | $49.71 | $49.51 (-0.4%) | $50.29 | $49.14 | 970.80 K | $5.47 B |
| 02/13/2026 | $48.88 | $49.48 (1.23%) | $49.58 | $48.37 | 765.51 K | $5.46 B |
| 02/12/2026 | $49.78 | $48.88 (-1.81%) | $50.55 | $47.84 | 1.17 M | $5.40 B |
| 02/11/2026 | $51.01 | $49.25 (-3.45%) | $51.27 | $49.19 | 1.08 M | $5.44 B |
| 02/10/2026 | $51.27 | $50.55 (-1.4%) | $51.43 | $50.05 | 1.01 M | $5.58 B |
| 02/09/2026 | $51.31 | $51.30 (-0.02%) | $51.64 | $51.06 | 745.64 K | $5.66 B |
| 02/06/2026 | $50.44 | $51.40 (1.9%) | $51.43 | $50.00 | 1.11 M | $5.67 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.
