5 DAY PERFORMANCE
-9.14%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
+1.34%
6 MONTH PERFORMANCE
-5.41%
YEAR-TO-DATE PERFORMANCE
-2.74%
1 YEAR PERFORMANCE
-3.28%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 | $5.39 B |
| 04/16/2026 | $47.88 | $47.79 (-0.19%) | $48.22 | $47.70 | 848.80 K | $5.29 B |
| 04/15/2026 | $48.07 | $47.88 (-0.4%) | $48.34 | $47.61 | 804.52 K | $5.30 B |
| 04/14/2026 | $48.05 | $48.17 (0.25%) | $48.49 | $47.68 | 1.10 M | $5.33 B |
| 04/13/2026 | $47.36 | $48.01 (1.37%) | $48.16 | $46.84 | 877.71 K | $5.31 B |
| 04/10/2026 | $48.07 | $47.94 (-0.27%) | $48.28 | $47.85 | 1.20 M | $5.30 B |
| 04/09/2026 | $47.34 | $48.08 (1.56%) | $48.48 | $47.18 | 1.44 M | $5.32 B |
| 04/08/2026 | $47.57 | $47.49 (-0.17%) | $48.22 | $47.23 | 1.44 M | $5.25 B |
| 04/07/2026 | $46.59 | $46.64 (0.11%) | $47.00 | $46.21 | 875.61 K | $5.16 B |
| 04/06/2026 | $46.50 | $46.89 (0.84%) | $47.00 | $46.01 | 646.20 K | $5.19 B |
| 04/02/2026 | $45.68 | $46.31 (1.38%) | $46.67 | $45.52 | 947.10 K | $5.12 B |
| 04/01/2026 | $46.14 | $46.17 (0.07%) | $46.54 | $45.90 | 856.64 K | $5.11 B |
| 03/31/2026 | $44.88 | $45.89 (2.25%) | $46.36 | $44.88 | 1.24 M | $5.08 B |
| 03/30/2026 | $44.88 | $44.77 (-0.25%) | $45.11 | $44.46 | 859.60 K | $4.95 B |
| 03/27/2026 | $45.24 | $44.52 (-1.59%) | $45.34 | $44.43 | 992.14 K | $4.93 B |
| 03/26/2026 | $44.77 | $45.41 (1.43%) | $45.50 | $44.67 | 788.30 K | $5.02 B |
| 03/25/2026 | $45.09 | $45.02 (-0.16%) | $45.47 | $44.51 | 867.80 K | $4.98 B |
| 03/24/2026 | $43.62 | $44.70 (2.48%) | $45.30 | $43.62 | 1.25 M | $4.95 B |
| 03/23/2026 | $45.00 | $44.17 (-1.84%) | $45.48 | $44.04 | 1.59 M | $4.89 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.
