5 DAY PERFORMANCE
+8.37%
1 MONTH PERFORMANCE
+14.58%
3 MONTH PERFORMANCE
+33.79%
6 MONTH PERFORMANCE
+15.96%
YEAR-TO-DATE PERFORMANCE
+14.53%
1 YEAR PERFORMANCE
+28.01%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $51.23 | $51.00 (-0.45%) | $51.98 | $50.79 | 884.82 K | $5.80 B |
| 07/02/2025 | $49.35 | $50.95 (3.24%) | $50.99 | $49.09 | 1.38 M | $5.80 B |
| 07/01/2025 | $47.06 | $48.96 (4.04%) | $49.52 | $47.01 | 1.59 M | $5.57 B |
| 06/30/2025 | $47.32 | $47.06 (-0.55%) | $47.58 | $47.04 | 495.10 K | $5.36 B |
| 06/27/2025 | $47.46 | $47.16 (-0.63%) | $47.60 | $46.80 | 603.00 K | $5.37 B |
| 06/26/2025 | $46.56 | $47.34 (1.68%) | $47.45 | $46.56 | 586.00 K | $5.39 B |
| 06/25/2025 | $46.53 | $46.53 (0%) | $46.69 | $45.97 | 494.52 K | $5.30 B |
| 06/24/2025 | $46.77 | $46.40 (-0.79%) | $47.31 | $46.35 | 594.00 K | $5.28 B |
| 06/23/2025 | $45.17 | $46.28 (2.46%) | $46.33 | $44.87 | 543.55 K | $5.27 B |
| 06/20/2025 | $45.44 | $45.31 (-0.29%) | $45.62 | $45.02 | 1.22 M | $5.16 B |
| 06/18/2025 | $44.14 | $44.91 (1.74%) | $45.30 | $44.13 | 667.34 K | $5.11 B |
| 06/17/2025 | $44.37 | $44.42 (0.11%) | $45.02 | $44.10 | 655.34 K | $5.06 B |
| 06/16/2025 | $45.30 | $44.86 (-0.97%) | $45.51 | $44.66 | 529.80 K | $5.11 B |
| 06/13/2025 | $45.14 | $44.68 (-1.02%) | $45.26 | $44.43 | 600.81 K | $5.08 B |
| 06/12/2025 | $45.52 | $45.58 (0.13%) | $45.65 | $44.73 | 433.40 K | $5.19 B |
| 06/11/2025 | $46.56 | $45.73 (-1.78%) | $46.71 | $45.62 | 644.02 K | $5.20 B |
| 06/10/2025 | $46.14 | $46.38 (0.52%) | $46.74 | $45.80 | 439.30 K | $5.28 B |
| 06/09/2025 | $45.95 | $46.00 (0.11%) | $46.49 | $45.86 | 494.30 K | $5.24 B |
| 06/06/2025 | $45.21 | $45.88 (1.48%) | $45.97 | $44.59 | 697.20 K | $5.22 B |
| 06/05/2025 | $44.56 | $44.51 (-0.11%) | $44.89 | $44.17 | 439.72 K | $5.07 B |
| 06/04/2025 | $45.05 | $44.55 (-1.11%) | $45.29 | $44.51 | 508.62 K | $5.07 B |
| 06/03/2025 | $44.05 | $45.05 (2.27%) | $45.25 | $43.74 | 719.84 K | $5.13 B |
| 06/02/2025 | $44.07 | $44.08 (0.02%) | $44.27 | $43.28 | 784.21 K | $5.02 B |
| 05/30/2025 | $44.47 | $44.33 (-0.31%) | $44.64 | $44.08 | 719.20 K | $5.05 B |
| 05/29/2025 | $44.76 | $44.71 (-0.11%) | $44.79 | $44.17 | 830.81 K | $5.09 B |
| 05/28/2025 | $45.42 | $44.50 (-2.03%) | $45.59 | $44.49 | 627.70 K | $5.06 B |
| 05/27/2025 | $45.11 | $45.49 (0.84%) | $45.54 | $44.58 | 578.30 K | $5.18 B |
| 05/23/2025 | $43.76 | $44.44 (1.55%) | $44.70 | $43.72 | 608.64 K | $5.16 B |
| 05/22/2025 | $44.70 | $44.73 (0.07%) | $45.10 | $44.44 | 972.70 K | $5.20 B |
| 05/21/2025 | $45.92 | $44.88 (-2.26%) | $46.13 | $44.84 | 645.33 K | $5.21 B |
| 05/20/2025 | $46.61 | $46.37 (-0.51%) | $46.73 | $46.23 | 481.52 K | $5.39 B |
| 05/19/2025 | $46.55 | $46.57 (0.04%) | $46.66 | $46.22 | 690.85 K | $5.41 B |
| 05/16/2025 | $46.39 | $46.93 (1.16%) | $47.16 | $46.15 | 914.50 K | $5.45 B |
| 05/15/2025 | $46.32 | $46.49 (0.37%) | $46.75 | $46.11 | 550.60 K | $5.40 B |
| 05/14/2025 | $46.62 | $46.48 (-0.3%) | $46.84 | $46.24 | 769.10 K | $5.40 B |
| 05/13/2025 | $46.31 | $46.87 (1.21%) | $47.53 | $45.76 | 1.32 M | $5.45 B |
| 05/12/2025 | $46.75 | $46.31 (-0.94%) | $46.97 | $46.26 | 985.15 K | $5.38 B |
| 05/09/2025 | $44.86 | $44.61 (-0.56%) | $45.05 | $44.47 | 623.64 K | $5.18 B |
| 05/08/2025 | $44.28 | $44.83 (1.24%) | $45.02 | $44.02 | 719.04 K | $5.21 B |
| 05/07/2025 | $44.06 | $43.77 (-0.66%) | $44.28 | $43.52 | 1.10 M | $5.09 B |
| 05/06/2025 | $43.50 | $43.67 (0.39%) | $44.35 | $43.40 | 1.09 M | $5.07 B |
| 05/05/2025 | $43.62 | $44.05 (0.99%) | $44.75 | $43.62 | 592.72 K | $5.12 B |
| 05/02/2025 | $44.21 | $44.15 (-0.14%) | $44.32 | $43.63 | 941.82 K | $5.13 B |
| 05/01/2025 | $42.65 | $43.22 (1.34%) | $43.45 | $42.23 | 1.15 M | $5.02 B |
| 04/30/2025 | $41.93 | $42.60 (1.6%) | $42.85 | $41.69 | 1.34 M | $4.95 B |
| 04/29/2025 | $43.07 | $42.94 (-0.3%) | $43.29 | $42.52 | 1.49 M | $4.99 B |
| 04/28/2025 | $42.79 | $43.05 (0.61%) | $43.30 | $42.46 | 997.52 K | $5.00 B |
| 04/25/2025 | $42.56 | $42.72 (0.38%) | $43.00 | $42.31 | 812.00 K | $4.85 B |
| 04/24/2025 | $41.77 | $42.63 (2.06%) | $42.84 | $41.50 | 926.62 K | $4.84 B |
| 04/23/2025 | $42.48 | $41.94 (-1.27%) | $43.87 | $41.63 | 1.36 M | $4.77 B |
| 04/22/2025 | $40.68 | $41.38 (1.72%) | $41.56 | $40.46 | 1.15 M | $4.70 B |
| 04/21/2025 | $41.22 | $40.25 (-2.35%) | $41.36 | $39.82 | 2.21 M | $4.57 B |
| 04/17/2025 | $40.12 | $41.63 (3.76%) | $41.89 | $39.90 | 2.71 M | $4.73 B |
| 04/16/2025 | $39.00 | $39.34 (0.87%) | $39.92 | $38.78 | 2.27 M | $4.47 B |
| 04/15/2025 | $38.47 | $39.24 (2%) | $39.81 | $38.47 | 2.11 M | $4.46 B |
| 04/14/2025 | $38.26 | $38.38 (0.31%) | $38.67 | $37.67 | 1.98 M | $4.36 B |
| 04/11/2025 | $37.31 | $37.97 (1.77%) | $38.37 | $36.50 | 2.06 M | $4.31 B |
| 04/10/2025 | $39.30 | $37.63 (-4.25%) | $39.59 | $36.80 | 2.01 M | $4.28 B |
| 04/09/2025 | $36.84 | $40.46 (9.83%) | $41.40 | $35.71 | 3.00 M | $4.60 B |
| 04/08/2025 | $39.62 | $37.58 (-5.15%) | $40.09 | $36.97 | 1.82 M | $4.27 B |
| 04/07/2025 | $37.50 | $38.16 (1.76%) | $40.74 | $36.50 | 2.35 M | $4.34 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.
