5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-1.80%
3 MONTH PERFORMANCE
-16.13%
6 MONTH PERFORMANCE
-2.83%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
-6.25%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $41.93 | $42.60 (1.6%) | $42.85 | $41.69 | 1.34 M | $4.84 B |
| 04/29/2025 | $43.07 | $42.94 (-0.3%) | $43.29 | $42.52 | 1.49 M | $4.88 B |
| 04/28/2025 | $42.79 | $43.05 (0.61%) | $43.30 | $42.46 | 997,518 | $4.89 B |
| 04/25/2025 | $42.56 | $42.72 (0.38%) | $43.00 | $42.31 | 812,000 | $4.85 B |
| 04/24/2025 | $41.77 | $42.63 (2.06%) | $42.84 | $41.50 | 926,624 | $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 |
| 04/04/2025 | $37.20 | $38.12 (2.47%) | $38.21 | $35.80 | 3.12 M | $4.33 B |
| 04/03/2025 | $41.78 | $38.90 (-6.89%) | $41.78 | $38.87 | 2.71 M | $4.42 B |
| 04/02/2025 | $43.02 | $43.75 (1.7%) | $43.75 | $42.63 | 2.37 M | $4.97 B |
| 04/01/2025 | $43.25 | $43.38 (0.3%) | $43.47 | $42.44 | 1.37 M | $4.93 B |
| 03/31/2025 | $43.12 | $43.45 (0.77%) | $43.74 | $42.76 | 1.30 M | $4.94 B |
| 03/28/2025 | $44.78 | $43.73 (-2.34%) | $45.04 | $43.53 | 1.98 M | $4.97 B |
| 03/27/2025 | $45.21 | $44.97 (-0.53%) | $45.57 | $44.77 | 599,235 | $5.11 B |
| 03/26/2025 | $45.66 | $45.38 (-0.61%) | $46.32 | $45.26 | 736,018 | $5.16 B |
| 03/25/2025 | $45.28 | $45.26 (-0.04%) | $45.56 | $44.99 | 965,436 | $5.14 B |
| 03/24/2025 | $44.80 | $45.28 (1.07%) | $45.44 | $44.75 | 1.03 M | $5.14 B |
| 03/21/2025 | $43.90 | $44.31 (0.93%) | $44.44 | $43.40 | 2.89 M | $5.03 B |
| 03/20/2025 | $44.31 | $44.15 (-0.36%) | $45.11 | $44.12 | 1.05 M | $5.02 B |
| 03/19/2025 | $44.13 | $44.61 (1.09%) | $45.26 | $43.87 | 996,826 | $5.07 B |
| 03/18/2025 | $44.25 | $44.19 (-0.14%) | $44.49 | $43.73 | 1.04 M | $5.02 B |
| 03/17/2025 | $44.17 | $44.26 (0.2%) | $44.45 | $43.45 | 1.39 M | $5.03 B |
| 03/14/2025 | $43.33 | $44.19 (1.98%) | $44.26 | $43.18 | 869,035 | $5.02 B |
| 03/13/2025 | $43.89 | $42.94 (-2.16%) | $44.34 | $42.90 | 825,500 | $4.88 B |
| 03/12/2025 | $44.24 | $43.89 (-0.79%) | $44.52 | $43.36 | 1.04 M | $4.99 B |
| 03/11/2025 | $44.43 | $43.52 (-2.05%) | $44.76 | $43.48 | 1.49 M | $4.94 B |
| 03/10/2025 | $45.15 | $44.41 (-1.64%) | $46.03 | $44.23 | 2.20 M | $5.05 B |
| 03/07/2025 | $44.58 | $45.56 (2.2%) | $45.62 | $43.81 | 1.33 M | $5.18 B |
| 03/06/2025 | $45.01 | $44.83 (-0.4%) | $45.13 | $44.27 | 1.24 M | $5.09 B |
| 03/05/2025 | $45.72 | $45.39 (-0.72%) | $46.26 | $44.45 | 1.07 M | $5.16 B |
| 03/04/2025 | $46.27 | $45.69 (-1.25%) | $46.86 | $44.87 | 1.34 M | $5.19 B |
| 03/03/2025 | $48.10 | $47.10 (-2.08%) | $48.60 | $46.63 | 853,982 | $5.35 B |
| 02/28/2025 | $47.74 | $48.01 (0.57%) | $48.32 | $47.30 | 780,302 | $5.46 B |
| 02/27/2025 | $48.13 | $47.60 (-1.1%) | $48.67 | $47.31 | 711,500 | $5.41 B |
| 02/26/2025 | $48.36 | $48.02 (-0.7%) | $48.79 | $47.59 | 1.19 M | $5.46 B |
| 02/25/2025 | $47.51 | $48.02 (1.07%) | $48.18 | $46.99 | 1.41 M | $5.46 B |
| 02/24/2025 | $47.93 | $47.20 (-1.52%) | $48.10 | $46.86 | 1.15 M | $5.36 B |
| 02/21/2025 | $49.66 | $47.45 (-4.45%) | $49.85 | $47.15 | 1.12 M | $5.39 B |
| 02/20/2025 | $50.27 | $49.40 (-1.73%) | $50.42 | $48.90 | 805,800 | $5.61 B |
| 02/19/2025 | $50.93 | $50.51 (-0.82%) | $51.45 | $50.38 | 944,500 | $5.74 B |
| 02/18/2025 | $52.04 | $51.45 (-1.13%) | $52.18 | $51.08 | 1.34 M | $5.85 B |
| 02/14/2025 | $52.68 | $51.86 (-1.56%) | $53.02 | $51.65 | 1.16 M | $5.89 B |
| 02/13/2025 | $52.50 | $52.62 (0.23%) | $52.94 | $51.89 | 809,934 | $5.98 B |
| 02/12/2025 | $52.47 | $52.51 (0.08%) | $53.37 | $52.18 | 1.58 M | $5.97 B |
| 02/11/2025 | $50.86 | $53.10 (4.4%) | $53.22 | $50.68 | 1.46 M | $6.03 B |
| 02/10/2025 | $52.23 | $51.29 (-1.8%) | $52.23 | $51.23 | 897,400 | $5.83 B |
| 02/07/2025 | $53.02 | $51.98 (-1.96%) | $53.04 | $51.73 | 975,200 | $5.91 B |
| 02/06/2025 | $52.31 | $53.02 (1.36%) | $53.64 | $52.10 | 1.59 M | $6.02 B |
| 02/05/2025 | $50.99 | $51.97 (1.92%) | $52.03 | $50.82 | 1.13 M | $5.91 B |
| 02/04/2025 | $49.55 | $50.83 (2.58%) | $50.98 | $49.55 | 982,603 | $5.78 B |
| 02/03/2025 | $49.63 | $49.64 (0.02%) | $50.35 | $48.96 | 1.21 M | $5.64 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.
