5 DAY PERFORMANCE
+7.57%
1 MONTH PERFORMANCE
+5.78%
3 MONTH PERFORMANCE
+2.36%
6 MONTH PERFORMANCE
+9.83%
YEAR-TO-DATE PERFORMANCE
+11.28%
1 YEAR PERFORMANCE
+2.66%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $16.44 | $16.46 (0.09%) | $16.49 | $16.44 | 1.05 K | |
| 12/05/2025 | $16.44 | $16.48 (0.24%) | $16.54 | $16.44 | 15.30 K | $5.49 B |
| 12/04/2025 | $16.65 | $16.56 (-0.54%) | $16.65 | $16.50 | 12.20 K | $5.45 B |
| 12/03/2025 | $16.47 | $16.51 (0.24%) | $16.61 | $16.40 | 21.50 K | $5.42 B |
| 12/02/2025 | $16.48 | $16.55 (0.42%) | $16.64 | $16.48 | 8.00 K | $5.34 B |
| 12/01/2025 | $16.37 | $16.51 (0.86%) | $16.56 | $16.37 | 20.15 K | $5.39 B |
| 11/28/2025 | $16.49 | $16.37 (-0.73%) | $16.65 | $16.27 | 43.90 K | $5.34 B |
| 11/26/2025 | $16.40 | $16.56 (0.98%) | $16.60 | $16.40 | 17.20 K | $5.34 B |
| 11/25/2025 | $16.41 | $16.50 (0.55%) | $16.71 | $16.32 | 22.41 K | $5.33 B |
| 11/24/2025 | $16.37 | $16.33 (-0.24%) | $16.60 | $16.33 | 52.90 K | $5.21 B |
| 11/21/2025 | $16.40 | $16.31 (-0.55%) | $16.50 | $16.31 | 36.90 K | $5.19 B |
| 11/20/2025 | $16.58 | $16.34 (-1.45%) | $16.70 | $16.34 | 35.90 K | $5.02 B |
| 11/19/2025 | $16.51 | $16.45 (-0.36%) | $16.67 | $16.45 | 25.30 K | $5.08 B |
| 11/18/2025 | $16.46 | $16.55 (0.55%) | $16.66 | $16.46 | 15.30 K | $4.99 B |
| 11/17/2025 | $16.80 | $16.60 (-1.19%) | $16.82 | $16.51 | 24.50 K | $4.95 B |
| 11/14/2025 | $16.64 | $16.58 (-0.36%) | $16.91 | $16.41 | 25.01 K | $5.12 B |
| 11/13/2025 | $16.61 | $16.52 (-0.54%) | $16.73 | $16.50 | 27.40 K | $5.11 B |
| 11/12/2025 | $16.76 | $16.61 (-0.89%) | $16.84 | $16.60 | 12.00 K | $5.22 B |
| 11/11/2025 | $16.76 | $16.79 (0.18%) | $16.90 | $16.63 | 15.42 K | $5.22 B |
| 11/10/2025 | $16.84 | $16.78 (-0.36%) | $16.94 | $16.75 | 14.80 K | $5.18 B |
| 11/07/2025 | $16.74 | $16.79 (0.3%) | $16.84 | $16.67 | 22.70 K | $5.15 B |
| 11/06/2025 | $16.90 | $16.70 (-1.18%) | $16.93 | $16.64 | 20.70 K | $5.08 B |
| 11/05/2025 | $16.86 | $16.90 (0.24%) | $17.06 | $16.55 | 62.52 K | $5.16 B |
| 11/04/2025 | $16.77 | $16.84 (0.42%) | $16.93 | $16.72 | 15.13 K | $5.19 B |
| 11/03/2025 | $17.02 | $16.87 (-0.88%) | $17.02 | $16.81 | 11.70 K | $5.19 B |
| 10/31/2025 | $17.26 | $17.18 (-0.46%) | $17.28 | $17.02 | 15.60 K | $5.22 B |
| 10/30/2025 | $17.29 | $17.25 (-0.23%) | $17.35 | $17.16 | 9.70 K | $5.17 B |
| 10/29/2025 | $17.29 | $17.30 (0.06%) | $17.42 | $17.29 | 9.75 K | $5.23 B |
| 10/28/2025 | $17.40 | $17.29 (-0.63%) | $17.57 | $17.24 | 34.10 K | $5.28 B |
| 10/27/2025 | $17.40 | $17.49 (0.52%) | $17.50 | $17.40 | 17.80 K | $5.34 B |
| 10/24/2025 | $17.50 | $17.48 (-0.11%) | $17.50 | $17.36 | 8.24 K | $5.31 B |
| 10/23/2025 | $17.25 | $17.35 (0.58%) | $17.46 | $17.25 | 12.60 K | $5.23 B |
| 10/22/2025 | $17.44 | $17.37 (-0.4%) | $17.49 | $17.25 | 22.60 K | $5.28 B |
| 10/21/2025 | $17.25 | $17.44 (1.1%) | $17.44 | $17.20 | 10.03 K | $5.28 B |
| 10/20/2025 | $17.15 | $17.21 (0.35%) | $17.31 | $17.14 | 21.63 K | $5.36 B |
| 10/17/2025 | $17.32 | $17.15 (-0.98%) | $17.39 | $17.14 | 17.50 K | $5.34 B |
| 10/16/2025 | $17.57 | $17.25 (-1.82%) | $17.59 | $17.18 | 24.24 K | $5.46 B |
| 10/15/2025 | $17.50 | $17.55 (0.29%) | $17.65 | $17.49 | 19.62 K | $5.86 B |
| 10/14/2025 | $17.28 | $17.42 (0.81%) | $17.47 | $17.28 | 15.00 K | $5.96 B |
| 10/13/2025 | $17.49 | $17.28 (-1.2%) | $17.49 | $17.16 | 8.63 K | $5.83 B |
| 10/10/2025 | $17.65 | $17.30 (-1.98%) | $17.65 | $17.22 | 6.10 K | $5.51 B |
| 10/09/2025 | $17.72 | $17.53 (-1.07%) | $17.77 | $17.39 | 19.01 K | $5.80 B |
| 10/08/2025 | $17.81 | $17.67 (-0.79%) | $17.82 | $17.67 | 12.43 K | $5.87 B |
| 10/07/2025 | $17.63 | $17.72 (0.51%) | $17.82 | $17.63 | 13.22 K | $5.87 B |
| 10/06/2025 | $17.73 | $17.78 (0.28%) | $17.81 | $17.60 | 29.31 K | $5.83 B |
| 10/03/2025 | $17.76 | $17.76 (0%) | $17.85 | $17.70 | 8.43 K | $5.78 B |
| 10/02/2025 | $17.68 | $17.81 (0.74%) | $17.85 | $17.50 | 21.81 K | $5.74 B |
| 10/01/2025 | $17.33 | $17.74 (2.37%) | $17.74 | $17.26 | 22.43 K | $5.73 B |
| 09/30/2025 | $17.15 | $17.44 (1.69%) | $17.44 | $17.12 | 23.40 K | $5.76 B |
| 09/29/2025 | $17.40 | $17.20 (-1.15%) | $17.45 | $17.10 | 27.72 K | $5.78 B |
| 09/26/2025 | $17.26 | $17.38 (0.7%) | $17.45 | $17.26 | 5.50 K | $5.87 B |
| 09/25/2025 | $17.40 | $17.34 (-0.34%) | $17.49 | $17.26 | 14.00 K | $5.85 B |
| 09/24/2025 | $17.53 | $17.41 (-0.68%) | $17.58 | $17.41 | 23.33 K | $5.77 B |
| 09/23/2025 | $17.52 | $17.54 (0.11%) | $17.59 | $17.52 | 5.63 K | $5.83 B |
| 09/22/2025 | $17.51 | $17.54 (0.17%) | $17.57 | $17.51 | 6.60 K | $5.83 B |
| 09/19/2025 | $17.51 | $17.59 (0.46%) | $17.60 | $17.45 | 9.89 K | $5.94 B |
| 09/18/2025 | $17.62 | $17.49 (-0.74%) | $17.62 | $17.49 | 15.80 K | $6.00 B |
| 09/17/2025 | $17.66 | $17.64 (-0.11%) | $17.66 | $17.47 | 18.70 K | $5.87 B |
| 09/16/2025 | $17.53 | $17.49 (-0.23%) | $17.60 | $17.45 | 25.70 K | $5.78 B |
| 09/15/2025 | $17.44 | $17.54 (0.57%) | $17.61 | $17.43 | 24.10 K | $5.85 B |
| 09/12/2025 | $17.51 | $17.50 (-0.06%) | $17.59 | $17.45 | 11.40 K | $5.89 B |
| 09/11/2025 | $17.40 | $17.52 (0.69%) | $17.65 | $17.40 | 28.91 K | $5.93 B |
| 09/10/2025 | $17.39 | $17.38 (-0.06%) | $17.48 | $17.35 | 27.60 K | $5.90 B |
| 09/09/2025 | $17.35 | $17.38 (0.17%) | $17.40 | $17.25 | 10.90 K | $5.87 B |
| 09/08/2025 | $17.39 | $17.35 (-0.23%) | $17.42 | $17.25 | 16.10 K | $5.93 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.
