5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
+3.92%
3 MONTH PERFORMANCE
-5.63%
6 MONTH PERFORMANCE
-6.25%
YEAR-TO-DATE PERFORMANCE
+5.30%
1 YEAR PERFORMANCE
+12.07%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $46.99 | $48.07 (2.3%) | $48.57 | $46.85 | 1.19 M | $5.58 B |
| 01/07/2026 | $47.23 | $46.96 (-0.57%) | $47.56 | $46.23 | 1.69 M | $5.45 B |
| 01/06/2026 | $47.04 | $47.47 (0.91%) | $47.57 | $46.74 | 1.02 M | $5.51 B |
| 01/05/2026 | $46.88 | $47.09 (0.45%) | $48.01 | $46.81 | 1.77 M | $5.47 B |
| 01/02/2026 | $46.15 | $47.04 (1.93%) | $47.26 | $45.66 | 874.54 K | $5.46 B |
| 12/31/2025 | $46.60 | $46.02 (-1.24%) | $46.72 | $45.99 | 1.01 M | $5.34 B |
| 12/30/2025 | $46.65 | $46.54 (-0.24%) | $46.80 | $46.30 | 731.73 K | $5.40 B |
| 12/29/2025 | $47.27 | $46.60 (-1.42%) | $47.40 | $46.57 | 527.73 K | $5.41 B |
| 12/26/2025 | $47.19 | $47.16 (-0.06%) | $47.56 | $46.99 | 581.90 K | $5.47 B |
| 12/24/2025 | $47.32 | $47.19 (-0.27%) | $47.43 | $47.00 | 473.70 K | $5.48 B |
| 12/23/2025 | $47.85 | $47.32 (-1.11%) | $48.02 | $47.29 | 721.90 K | $5.49 B |
| 12/22/2025 | $47.22 | $47.84 (1.31%) | $48.10 | $47.16 | 728.50 K | $5.55 B |
| 12/19/2025 | $47.75 | $47.28 (-0.98%) | $48.18 | $47.05 | 2.76 M | $5.49 B |
| 12/18/2025 | $48.58 | $48.01 (-1.17%) | $48.91 | $47.95 | 900.10 K | $5.57 B |
| 12/17/2025 | $48.12 | $48.35 (0.48%) | $48.87 | $48.12 | 835.04 K | $5.61 B |
| 12/16/2025 | $48.35 | $48.09 (-0.54%) | $48.44 | $47.73 | 943.64 K | $5.58 B |
| 12/15/2025 | $49.18 | $48.13 (-2.14%) | $49.28 | $48.04 | 1.05 M | $5.59 B |
| 12/12/2025 | $48.99 | $48.70 (-0.59%) | $49.13 | $48.24 | 901.41 K | $5.65 B |
| 12/11/2025 | $48.45 | $48.80 (0.72%) | $49.28 | $48.44 | 754.70 K | $5.67 B |
| 12/10/2025 | $46.63 | $48.48 (3.97%) | $48.75 | $46.47 | 1.07 M | $5.63 B |
| 12/09/2025 | $46.75 | $46.63 (-0.26%) | $47.56 | $46.56 | 769.23 K | $5.41 B |
| 12/08/2025 | $47.20 | $46.75 (-0.95%) | $47.69 | $46.71 | 885.70 K | $5.43 B |
| 12/05/2025 | $46.69 | $47.26 (1.22%) | $47.41 | $46.60 | 815.54 K | $5.49 B |
| 12/04/2025 | $46.45 | $46.93 (1.03%) | $46.95 | $46.19 | 1.35 M | $5.45 B |
| 12/03/2025 | $46.11 | $46.65 (1.17%) | $46.87 | $46.01 | 1.41 M | $5.42 B |
| 12/02/2025 | $46.51 | $45.99 (-1.12%) | $46.74 | $45.99 | 780.94 K | $5.34 B |
| 12/01/2025 | $45.60 | $46.43 (1.82%) | $46.56 | $45.60 | 980.80 K | $5.39 B |
| 11/28/2025 | $46.30 | $46.02 (-0.6%) | $46.30 | $45.91 | 379.03 K | $5.34 B |
| 11/26/2025 | $45.78 | $46.00 (0.48%) | $46.38 | $45.40 | 713.61 K | $5.34 B |
| 11/25/2025 | $45.03 | $45.95 (2.04%) | $46.22 | $45.03 | 1.32 M | $5.33 B |
| 11/24/2025 | $45.06 | $44.86 (-0.44%) | $45.33 | $44.58 | 1.43 M | $5.21 B |
| 11/21/2025 | $43.63 | $44.71 (2.48%) | $45.14 | $43.45 | 1.04 M | $5.19 B |
| 11/20/2025 | $44.18 | $43.25 (-2.11%) | $44.62 | $43.07 | 1.38 M | $5.02 B |
| 11/19/2025 | $43.00 | $43.76 (1.77%) | $43.88 | $42.85 | 911.80 K | $5.08 B |
| 11/18/2025 | $42.43 | $43.00 (1.34%) | $43.24 | $42.37 | 1.20 M | $4.99 B |
| 11/17/2025 | $43.93 | $42.64 (-2.94%) | $44.25 | $42.52 | 1.39 M | $4.95 B |
| 11/14/2025 | $43.75 | $44.10 (0.8%) | $44.28 | $43.26 | 992.43 K | $5.12 B |
| 11/13/2025 | $44.77 | $43.98 (-1.76%) | $45.09 | $43.75 | 1.14 M | $5.11 B |
| 11/12/2025 | $45.12 | $44.98 (-0.31%) | $45.55 | $44.69 | 1.09 M | $5.22 B |
| 11/11/2025 | $44.77 | $44.95 (0.4%) | $45.13 | $44.27 | 845.41 K | $5.22 B |
| 11/10/2025 | $44.46 | $44.62 (0.36%) | $45.32 | $44.06 | 1.30 M | $5.18 B |
| 11/07/2025 | $43.60 | $44.38 (1.79%) | $44.40 | $43.02 | 1.89 M | $5.15 B |
| 11/06/2025 | $44.36 | $43.79 (-1.28%) | $44.81 | $43.71 | 1.38 M | $5.08 B |
| 11/05/2025 | $44.57 | $44.42 (-0.34%) | $45.30 | $44.28 | 1.08 M | $5.16 B |
| 11/04/2025 | $44.51 | $44.70 (0.43%) | $44.86 | $43.78 | 1.31 M | $5.19 B |
| 11/03/2025 | $44.74 | $44.75 (0.02%) | $45.26 | $44.21 | 1.32 M | $5.19 B |
| 10/31/2025 | $44.47 | $44.99 (1.17%) | $45.16 | $44.00 | 1.71 M | $5.22 B |
| 10/30/2025 | $45.05 | $44.55 (-1.11%) | $45.65 | $44.52 | 1.43 M | $5.17 B |
| 10/29/2025 | $45.21 | $45.08 (-0.29%) | $45.88 | $44.65 | 1.19 M | $5.23 B |
| 10/28/2025 | $46.00 | $45.44 (-1.22%) | $46.14 | $45.22 | 928.00 K | $5.28 B |
| 10/27/2025 | $46.19 | $46.03 (-0.35%) | $46.19 | $45.62 | 1.02 M | $5.34 B |
| 10/24/2025 | $45.65 | $45.74 (0.2%) | $46.03 | $45.40 | 1.05 M | $5.31 B |
| 10/23/2025 | $45.50 | $45.07 (-0.95%) | $45.65 | $44.71 | 1.21 M | $5.23 B |
| 10/22/2025 | $45.76 | $45.49 (-0.59%) | $46.18 | $45.27 | 2.08 M | $5.28 B |
| 10/21/2025 | $45.78 | $45.50 (-0.61%) | $46.46 | $45.46 | 1.84 M | $5.28 B |
| 10/20/2025 | $46.01 | $46.20 (0.41%) | $46.54 | $45.69 | 1.73 M | $5.36 B |
| 10/17/2025 | $45.13 | $45.96 (1.84%) | $46.13 | $44.06 | 3.47 M | $5.34 B |
| 10/16/2025 | $50.22 | $47.02 (-6.37%) | $50.25 | $46.95 | 2.13 M | $5.46 B |
| 10/15/2025 | $51.60 | $50.50 (-2.13%) | $51.70 | $50.04 | 1.41 M | $5.86 B |
| 10/14/2025 | $49.65 | $51.31 (3.34%) | $51.42 | $49.54 | 1.58 M | $5.96 B |
| 10/13/2025 | $49.73 | $50.26 (1.07%) | $50.51 | $49.46 | 1.23 M | $5.83 B |
| 10/10/2025 | $51.55 | $48.83 (-5.28%) | $51.68 | $48.80 | 1.08 M | $5.51 B |
| 10/09/2025 | $52.20 | $51.35 (-1.63%) | $52.20 | $51.21 | 691.50 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.
