5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
-6.66%
3 MONTH PERFORMANCE
-1.72%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
-1.02%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.82 | $16.84 (0.12%) | $16.85 | $16.74 | 24,078 | $4.99 B |
| 03/11/2025 | $16.95 | $16.76 (-1.12%) | $16.95 | $16.69 | 29,400 | $4.94 B |
| 03/10/2025 | $16.89 | $16.91 (0.12%) | $17.25 | $16.83 | 17,200 | $5.05 B |
| 03/07/2025 | $17.25 | $17.00 (-1.45%) | $17.25 | $16.95 | 14,405 | $5.18 B |
| 03/06/2025 | $17.35 | $17.02 (-1.9%) | $17.35 | $17.02 | 26,600 | $5.09 B |
| 03/05/2025 | $17.33 | $17.40 (0.4%) | $17.43 | $17.28 | 12,700 | $5.16 B |
| 03/04/2025 | $17.58 | $17.40 (-1.02%) | $17.65 | $17.30 | 25,300 | $5.19 B |
| 03/03/2025 | $17.70 | $17.67 (-0.17%) | $17.72 | $17.62 | 12,549 | $5.35 B |
| 02/28/2025 | $17.59 | $17.64 (0.28%) | $17.80 | $17.59 | 13,100 | $5.46 B |
| 02/27/2025 | $17.69 | $17.70 (0.06%) | $17.79 | $17.60 | 17,135 | $5.41 B |
| 02/26/2025 | $17.75 | $17.79 (0.23%) | $17.84 | $17.64 | 8,200 | $5.46 B |
| 02/25/2025 | $17.87 | $17.83 (-0.22%) | $17.87 | $17.69 | 14,726 | $5.46 B |
| 02/24/2025 | $17.83 | $17.70 (-0.73%) | $17.83 | $17.67 | 9,100 | $5.36 B |
| 02/21/2025 | $17.83 | $17.70 (-0.73%) | $17.90 | $17.65 | 18,570 | $5.39 B |
| 02/20/2025 | $17.88 | $17.68 (-1.12%) | $17.88 | $17.65 | 12,533 | $5.61 B |
| 02/19/2025 | $17.84 | $17.77 (-0.39%) | $17.91 | $17.70 | 24,100 | $5.74 B |
| 02/18/2025 | $18.08 | $17.85 (-1.27%) | $18.08 | $17.84 | 33,600 | $5.85 B |
| 02/14/2025 | $17.82 | $17.97 (0.84%) | $18.04 | $17.72 | 20,800 | $5.89 B |
| 02/13/2025 | $17.53 | $17.71 (1.03%) | $17.75 | $17.51 | 12,929 | $5.98 B |
| 02/12/2025 | $17.41 | $17.49 (0.46%) | $17.53 | $17.18 | 28,209 | $5.97 B |
| 02/11/2025 | $17.62 | $17.56 (-0.34%) | $17.68 | $17.55 | 19,200 | $6.03 B |
| 02/10/2025 | $17.63 | $17.60 (-0.17%) | $17.64 | $17.50 | 16,700 | $5.83 B |
| 02/07/2025 | $17.52 | $17.50 (-0.11%) | $17.67 | $17.49 | 21,299 | $5.91 B |
| 02/06/2025 | $17.73 | $17.61 (-0.68%) | $17.73 | $17.55 | 21,100 | $6.03 B |
| 02/05/2025 | $17.65 | $17.70 (0.28%) | $17.74 | $17.50 | 25,824 | $5.91 B |
| 02/04/2025 | $17.45 | $17.51 (0.34%) | $17.60 | $17.40 | 53,713 | $5.78 B |
| 02/03/2025 | $17.44 | $17.41 (-0.17%) | $17.54 | $17.30 | 41,500 | $5.64 B |
| 01/31/2025 | $17.68 | $17.72 (0.23%) | $17.86 | $17.62 | 26,300 | $5.77 B |
| 01/30/2025 | $17.60 | $17.73 (0.74%) | $17.73 | $17.51 | 17,713 | $5.78 B |
| 01/29/2025 | $17.51 | $17.45 (-0.34%) | $17.65 | $17.33 | 19,324 | $5.74 B |
| 01/28/2025 | $17.57 | $17.51 (-0.34%) | $17.63 | $17.34 | 21,508 | $5.78 B |
| 01/27/2025 | $17.33 | $17.56 (1.33%) | $17.59 | $17.20 | 22,019 | $5.82 B |
| 01/24/2025 | $17.10 | $17.30 (1.17%) | $17.52 | $17.00 | 22,235 | $5.79 B |
| 01/23/2025 | $17.10 | $17.08 (-0.12%) | $17.13 | $17.02 | 15,200 | $5.78 B |
| 01/22/2025 | $17.11 | $17.13 (0.12%) | $17.20 | $17.01 | 13,300 | $5.79 B |
| 01/21/2025 | $17.01 | $17.14 (0.76%) | $17.25 | $17.00 | 45,535 | $5.74 B |
| 01/17/2025 | $16.81 | $17.01 (1.19%) | $17.12 | $16.80 | 66,744 | $5.65 B |
| 01/16/2025 | $16.69 | $16.77 (0.48%) | $16.95 | $16.60 | 21,545 | $5.15 B |
| 01/15/2025 | $16.41 | $16.69 (1.71%) | $16.70 | $16.30 | 25,800 | $5.14 B |
| 01/14/2025 | $16.12 | $16.21 (0.56%) | $16.39 | $16.01 | 41,200 | $5.00 B |
| 01/13/2025 | $16.03 | $16.05 (0.12%) | $16.15 | $15.96 | 46,600 | $4.81 B |
| 01/10/2025 | $16.22 | $16.13 (-0.55%) | $16.30 | $16.12 | 31,300 | $4.74 B |
| 01/08/2025 | $16.28 | $16.44 (0.98%) | $16.44 | $16.09 | 77,800 | $4.91 B |
| 01/07/2025 | $16.53 | $16.29 (-1.45%) | $16.62 | $16.28 | 39,400 | $4.93 B |
| 01/06/2025 | $16.70 | $16.53 (-1.02%) | $16.76 | $16.36 | 34,400 | $5.01 B |
| 01/03/2025 | $16.76 | $16.70 (-0.36%) | $16.91 | $16.65 | 18,500 | $5.00 B |
| 01/02/2025 | $16.16 | $16.65 (3.03%) | $16.74 | $16.16 | 57,500 | $4.98 B |
| 12/31/2024 | $16.33 | $15.96 (-2.27%) | $16.69 | $15.89 | 253,706 | $5.06 B |
| 12/30/2024 | $16.10 | $16.29 (1.18%) | $16.39 | $16.00 | 69,600 | $5.05 B |
| 12/27/2024 | $16.08 | $16.08 (0%) | $16.17 | $16.00 | 53,111 | $5.07 B |
| 12/26/2024 | $16.10 | $16.12 (0.12%) | $16.32 | $16.05 | 47,219 | $5.11 B |
| 12/24/2024 | $16.20 | $16.25 (0.31%) | $16.43 | $16.15 | 16,300 | $5.08 B |
| 12/23/2024 | $16.32 | $16.25 (-0.43%) | $16.45 | $16.22 | 43,100 | $5.05 B |
| 12/20/2024 | $16.49 | $16.45 (-0.24%) | $16.60 | $16.32 | 26,800 | $4.98 B |
| 12/19/2024 | $16.48 | $16.45 (-0.18%) | $16.52 | $16.21 | 51,344 | $4.94 B |
| 12/18/2024 | $16.59 | $16.37 (-1.33%) | $16.90 | $16.37 | 39,700 | $4.98 B |
| 12/17/2024 | $16.67 | $16.55 (-0.72%) | $16.70 | $16.38 | 73,836 | $5.28 B |
| 12/16/2024 | $16.85 | $16.69 (-0.95%) | $17.00 | $16.69 | 53,519 | $5.42 B |
| 12/13/2024 | $16.96 | $16.82 (-0.83%) | $17.07 | $16.75 | 41,700 | $5.32 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.
