5 DAY PERFORMANCE
+5.49%
1 MONTH PERFORMANCE
-5.96%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-6.06%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $42.63 | $44.00 (3.21%) | $44.35 | $42.40 | 2.05 M | $5.00 B |
| 01/13/2025 | $41.44 | $42.36 (2.22%) | $42.42 | $41.34 | 2.17 M | $4.81 B |
| 01/10/2025 | $42.47 | $41.71 (-1.79%) | $42.79 | $41.38 | 1.66 M | $4.74 B |
| 01/08/2025 | $43.03 | $43.24 (0.49%) | $43.68 | $42.60 | 1.29 M | $4.91 B |
| 01/07/2025 | $44.10 | $43.40 (-1.59%) | $44.59 | $42.94 | 1.28 M | $4.93 B |
| 01/06/2025 | $44.30 | $44.08 (-0.5%) | $45.12 | $43.95 | 1.37 M | $5.01 B |
| 01/03/2025 | $44.13 | $43.98 (-0.34%) | $44.27 | $43.07 | 1.42 M | $5.00 B |
| 01/02/2025 | $44.94 | $43.83 (-2.47%) | $45.17 | $43.63 | 856,900 | $4.98 B |
| 12/31/2024 | $44.74 | $44.53 (-0.47%) | $45.18 | $44.40 | 1.15 M | $5.06 B |
| 12/30/2024 | $44.20 | $44.46 (0.59%) | $44.82 | $43.67 | 633,000 | $5.05 B |
| 12/27/2024 | $44.62 | $44.57 (-0.11%) | $45.12 | $43.91 | 476,250 | $5.07 B |
| 12/26/2024 | $44.39 | $44.99 (1.35%) | $45.02 | $44.06 | 591,538 | $5.11 B |
| 12/24/2024 | $44.46 | $44.70 (0.54%) | $44.77 | $44.27 | 274,147 | $5.08 B |
| 12/23/2024 | $43.76 | $44.40 (1.46%) | $44.48 | $43.57 | 598,436 | $5.05 B |
| 12/20/2024 | $43.40 | $43.83 (0.99%) | $44.69 | $43.38 | 3.74 M | $4.98 B |
| 12/19/2024 | $44.71 | $43.43 (-2.86%) | $45.11 | $43.21 | 1.14 M | $4.94 B |
| 12/18/2024 | $46.66 | $43.79 (-6.15%) | $46.88 | $43.66 | 1.26 M | $4.98 B |
| 12/17/2024 | $47.25 | $46.42 (-1.76%) | $47.61 | $45.97 | 1.18 M | $5.28 B |
| 12/16/2024 | $46.61 | $47.71 (2.36%) | $47.76 | $46.42 | 1.07 M | $5.42 B |
| 12/13/2024 | $47.26 | $46.79 (-0.99%) | $47.58 | $46.38 | 830,713 | $5.32 B |
| 12/12/2024 | $47.56 | $47.23 (-0.69%) | $47.93 | $47.13 | 558,746 | $5.37 B |
| 12/11/2024 | $47.89 | $47.56 (-0.69%) | $48.16 | $47.38 | 771,000 | $5.41 B |
| 12/10/2024 | $47.36 | $47.22 (-0.3%) | $48.07 | $46.66 | 861,300 | $5.37 B |
| 12/09/2024 | $47.48 | $47.26 (-0.46%) | $47.90 | $47.11 | 902,117 | $5.37 B |
| 12/06/2024 | $47.81 | $47.49 (-0.67%) | $47.96 | $46.96 | 527,200 | $5.40 B |
| 12/05/2024 | $48.30 | $47.35 (-1.97%) | $48.64 | $47.25 | 760,100 | $5.38 B |
| 12/04/2024 | $48.37 | $47.99 (-0.79%) | $48.60 | $47.49 | 658,905 | $5.45 B |
| 12/03/2024 | $48.78 | $48.32 (-0.94%) | $48.96 | $47.96 | 886,300 | $5.49 B |
| 12/02/2024 | $49.81 | $48.87 (-1.89%) | $49.85 | $48.78 | 1.16 M | $5.55 B |
| 11/29/2024 | $50.44 | $49.97 (-0.93%) | $50.58 | $49.70 | 532,824 | $5.68 B |
| 11/27/2024 | $50.41 | $49.94 (-0.93%) | $50.83 | $49.64 | 1.49 M | $5.68 B |
| 11/26/2024 | $50.16 | $49.90 (-0.52%) | $50.32 | $49.77 | 822,200 | $5.67 B |
| 11/25/2024 | $50.00 | $50.55 (1.1%) | $51.50 | $49.77 | 1.46 M | $5.75 B |
| 11/22/2024 | $48.33 | $49.33 (2.07%) | $49.45 | $48.33 | 1.29 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 |