-
5 DAY PERFORMANCE
+2.90% -
1 MONTH PERFORMANCE
+11.15% -
3 MONTH PERFORMANCE
+13.40% -
6 MONTH PERFORMANCE
+6.11% -
YEAR-TO-DATE PERFORMANCE
-0.98% -
1 YEAR PERFORMANCE
+18.95%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $48.33 | $49.33 (2.07%) | $49.45 | $48.33 | 1.27 M | $5.61 B |
| 11/21/2024 | $47.91 | $48.35 (0.92%) | $48.95 | $47.79 | 723,508 | $5.50 B |
| 11/20/2024 | $47.90 | $47.69 (-0.44%) | $48.22 | $47.11 | 709,544 | $5.42 B |
| 11/19/2024 | $47.24 | $47.95 (1.5%) | $48.18 | $47.15 | 825,218 | $5.45 B |
| 11/18/2024 | $48.48 | $48.23 (-0.52%) | $49.09 | $48.18 | 1.60 M | $5.48 B |
| 11/15/2024 | $47.97 | $48.49 (1.08%) | $48.64 | $47.41 | 1.29 M | $5.51 B |
| 11/14/2024 | $48.05 | $47.77 (-0.58%) | $48.24 | $47.42 | 1.17 M | $5.43 B |
| 11/13/2024 | $48.60 | $47.87 (-1.5%) | $49.43 | $47.85 | 1.47 M | $5.44 B |
| 11/12/2024 | $48.19 | $48.19 (0%) | $49.00 | $47.67 | 1.12 M | $5.48 B |
| 11/11/2024 | $47.30 | $48.57 (2.68%) | $48.76 | $47.10 | 1.79 M | $5.52 B |
| 11/08/2024 | $47.51 | $46.46 (-2.21%) | $47.62 | $45.32 | 2.66 M | $5.40 B |
| 11/07/2024 | $48.60 | $47.39 (-2.49%) | $48.84 | $47.15 | 1.51 M | $5.50 B |
| 11/06/2024 | $48.04 | $49.33 (2.69%) | $49.46 | $47.59 | 3.60 M | $5.73 B |
| 11/05/2024 | $43.64 | $44.38 (1.7%) | $44.46 | $43.47 | 798,175 | $5.15 B |
| 11/04/2024 | $43.62 | $43.62 (0%) | $43.90 | $42.74 | 846,000 | $5.07 B |
| 11/01/2024 | $44.05 | $43.84 (-0.48%) | $44.24 | $43.60 | 973,335 | $5.09 B |
| 10/31/2024 | $44.60 | $43.75 (-1.91%) | $44.86 | $43.72 | 853,900 | $5.08 B |
| 10/30/2024 | $44.07 | $44.61 (1.23%) | $45.43 | $44.00 | 982,100 | $5.18 B |
| 10/29/2024 | $44.46 | $44.14 (-0.72%) | $44.53 | $44.03 | 1.05 M | $5.13 B |
| 10/28/2024 | $44.11 | $44.43 (0.73%) | $44.64 | $43.70 | 978,520 | $5.16 B |
| 10/25/2024 | $44.76 | $43.56 (-2.68%) | $44.82 | $43.51 | 1.20 M | $5.06 B |
| 10/24/2024 | $43.96 | $44.39 (0.98%) | $44.40 | $43.40 | 935,727 | $5.16 B |
| 10/23/2024 | $43.70 | $43.73 (0.07%) | $44.04 | $43.12 | 553,100 | $5.08 B |
| 10/22/2024 | $42.90 | $43.82 (2.14%) | $43.85 | $42.64 | 729,600 | $5.09 B |
| 10/21/2024 | $44.58 | $42.97 (-3.61%) | $44.71 | $42.93 | 1.82 M | $4.99 B |
| 10/18/2024 | $47.00 | $44.67 (-4.96%) | $47.11 | $44.49 | 3.61 M | $5.07 B |
| 10/17/2024 | $45.89 | $46.76 (1.9%) | $46.86 | $45.81 | 2.32 M | $5.31 B |
| 10/16/2024 | $44.99 | $45.66 (1.49%) | $46.32 | $44.91 | 1.97 M | $5.19 B |
| 10/15/2024 | $44.31 | $44.69 (0.86%) | $45.82 | $43.85 | 1.22 M | $5.07 B |
| 10/14/2024 | $43.62 | $44.02 (0.92%) | $44.29 | $43.27 | 755,600 | $5.00 B |
| 10/11/2024 | $42.22 | $43.66 (3.41%) | $43.81 | $42.06 | 1.63 M | $4.96 B |
| 10/10/2024 | $41.85 | $42.38 (1.27%) | $42.41 | $41.53 | 1.10 M | $4.81 B |
| 10/09/2024 | $41.34 | $42.04 (1.69%) | $42.10 | $41.09 | 1.49 M | $4.77 B |
| 10/08/2024 | $42.11 | $41.39 (-1.71%) | $42.29 | $41.37 | 761,700 | $4.70 B |
| 10/07/2024 | $42.25 | $42.11 (-0.33%) | $42.48 | $41.68 | 745,341 | $4.78 B |
| 10/04/2024 | $42.62 | $42.25 (-0.87%) | $43.09 | $42.15 | 1.21 M | $4.80 B |
| 10/03/2024 | $41.28 | $41.97 (1.67%) | $41.98 | $40.90 | 734,900 | $4.77 B |
| 10/02/2024 | $41.59 | $41.49 (-0.24%) | $42.35 | $41.26 | 726,919 | $4.71 B |
| 10/01/2024 | $42.58 | $41.67 (-2.14%) | $42.61 | $41.04 | 1.22 M | $4.73 B |
| 09/30/2024 | $42.00 | $42.99 (2.36%) | $43.26 | $41.76 | 880,800 | $4.88 B |
| 09/27/2024 | $42.07 | $42.03 (-0.1%) | $42.36 | $41.58 | 1.03 M | $4.77 B |
| 09/26/2024 | $41.27 | $41.72 (1.09%) | $41.92 | $40.75 | 1.29 M | $4.74 B |
| 09/25/2024 | $41.89 | $40.66 (-2.94%) | $41.89 | $40.61 | 1.26 M | $4.62 B |
| 09/24/2024 | $42.31 | $41.73 (-1.37%) | $42.64 | $41.54 | 1.00 M | $4.74 B |
| 09/23/2024 | $42.87 | $42.28 (-1.38%) | $43.14 | $42.07 | 1.04 M | $4.80 B |
| 09/20/2024 | $43.57 | $42.76 (-1.86%) | $43.57 | $42.73 | 2.09 M | $4.86 B |
| 09/19/2024 | $43.55 | $43.97 (0.96%) | $44.19 | $42.98 | 1.55 M | $4.99 B |
| 09/18/2024 | $42.29 | $42.61 (0.76%) | $43.77 | $41.64 | 1.48 M | $4.84 B |
| 09/17/2024 | $42.00 | $42.12 (0.29%) | $42.70 | $41.75 | 1.12 M | $4.78 B |
| 09/16/2024 | $41.65 | $42.04 (0.94%) | $42.27 | $41.29 | 1.11 M | $4.77 B |
| 09/13/2024 | $40.36 | $41.57 (3%) | $41.58 | $40.36 | 1.60 M | $4.72 B |
| 09/12/2024 | $39.75 | $39.95 (0.5%) | $40.10 | $39.26 | 878,600 | $4.54 B |
| 09/11/2024 | $39.70 | $39.66 (-0.1%) | $39.79 | $38.58 | 977,847 | $4.50 B |
| 09/10/2024 | $40.11 | $40.17 (0.15%) | $40.19 | $38.80 | 1.23 M | $4.56 B |
| 09/09/2024 | $39.98 | $40.05 (0.18%) | $40.32 | $39.64 | 1.14 M | $4.55 B |
| 09/06/2024 | $41.08 | $39.92 (-2.82%) | $41.39 | $39.83 | 1.10 M | $4.53 B |
| 09/05/2024 | $42.18 | $40.98 (-2.84%) | $42.23 | $40.91 | 882,000 | $4.65 B |
| 09/04/2024 | $42.44 | $41.76 (-1.6%) | $42.86 | $41.53 | 891,344 | $4.74 B |
| 09/03/2024 | $42.92 | $42.61 (-0.72%) | $43.50 | $42.44 | 864,000 | $4.84 B |
| 08/30/2024 | $43.54 | $43.35 (-0.44%) | $43.65 | $42.79 | 552,216 | $4.92 B |
| 08/29/2024 | $43.61 | $43.25 (-0.83%) | $43.72 | $42.97 | 817,503 | $4.91 B |
| 08/28/2024 | $42.43 | $43.30 (2.05%) | $43.37 | $42.43 | 770,916 | $4.92 B |
| 08/27/2024 | $42.68 | $42.73 (0.12%) | $42.88 | $42.19 | 1.28 M | $4.85 B |
| 08/26/2024 | $44.08 | $42.98 (-2.5%) | $44.16 | $42.94 | 1.06 M | $4.88 B |