5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+5.65%
3 MONTH PERFORMANCE
-10.35%
6 MONTH PERFORMANCE
+5.44%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
-0.89%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $46.47 | $46.93 (1%) | $46.94 | $46.19 | 1.31 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 |
| 10/08/2025 | $52.27 | $52.03 (-0.46%) | $52.34 | $51.59 | 1.02 M | $5.87 B |
| 10/07/2025 | $51.84 | $51.99 (0.29%) | $52.22 | $51.57 | 884.46 K | $5.87 B |
| 10/06/2025 | $51.73 | $51.66 (-0.14%) | $52.68 | $51.28 | 1.26 M | $5.83 B |
| 10/03/2025 | $50.86 | $51.23 (0.73%) | $51.44 | $50.64 | 1.04 M | $5.78 B |
| 10/02/2025 | $50.67 | $50.86 (0.37%) | $51.29 | $50.10 | 1.19 M | $5.74 B |
| 10/01/2025 | $50.97 | $50.73 (-0.47%) | $51.29 | $50.39 | 1.04 M | $5.73 B |
| 09/30/2025 | $51.21 | $50.98 (-0.45%) | $51.65 | $50.28 | 733.31 K | $5.76 B |
| 09/29/2025 | $52.47 | $51.21 (-2.4%) | $52.47 | $50.78 | 717.00 K | $5.78 B |
| 09/26/2025 | $52.04 | $52.01 (-0.06%) | $52.37 | $51.50 | 497.03 K | $5.87 B |
| 09/25/2025 | $51.23 | $51.84 (1.19%) | $52.00 | $50.60 | 851.23 K | $5.85 B |
| 09/24/2025 | $51.69 | $51.14 (-1.06%) | $51.99 | $50.97 | 843.80 K | $5.77 B |
| 09/23/2025 | $51.91 | $51.59 (-0.62%) | $52.83 | $51.49 | 617.30 K | $5.83 B |
| 09/22/2025 | $52.44 | $51.63 (-1.54%) | $52.60 | $51.27 | 516.40 K | $5.83 B |
| 09/19/2025 | $53.13 | $52.60 (-1%) | $53.41 | $52.10 | 2.42 M | $5.94 B |
| 09/18/2025 | $52.09 | $53.13 (2%) | $53.30 | $51.90 | 1.32 M | $6.00 B |
| 09/17/2025 | $51.30 | $51.96 (1.29%) | $53.00 | $51.19 | 1.78 M | $5.87 B |
| 09/16/2025 | $51.86 | $51.20 (-1.27%) | $51.86 | $50.58 | 742.15 K | $5.78 B |
| 09/15/2025 | $52.39 | $51.83 (-1.07%) | $52.60 | $51.74 | 715.00 K | $5.85 B |
| 09/12/2025 | $52.48 | $52.19 (-0.55%) | $52.84 | $52.08 | 470.02 K | $5.89 B |
| 09/11/2025 | $52.18 | $52.50 (0.61%) | $52.63 | $51.88 | 621.90 K | $5.93 B |
| 09/10/2025 | $52.08 | $52.25 (0.33%) | $52.69 | $51.95 | 909.10 K | $5.90 B |
| 09/09/2025 | $52.53 | $51.99 (-1.03%) | $52.64 | $51.75 | 638.03 K | $5.87 B |
| 09/08/2025 | $52.50 | $52.53 (0.06%) | $52.58 | $51.75 | 645.40 K | $5.93 B |
| 09/05/2025 | $53.18 | $52.35 (-1.56%) | $53.66 | $52.18 | 746.30 K | $5.91 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.
