-
5 DAY PERFORMANCE
+3.44% -
1 MONTH PERFORMANCE
-2.98% -
3 MONTH PERFORMANCE
+2.59% -
6 MONTH PERFORMANCE
-7.48% -
YEAR-TO-DATE PERFORMANCE
-15.59% -
1 YEAR PERFORMANCE
+13.46%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $42.07 | $42.03 (-0.1%) | $42.36 | $41.58 | 997,397 | $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 |
| 08/23/2024 | $42.00 | $43.51 (3.6%) | $44.23 | $41.97 | 1.18 M | $4.94 B |
| 08/22/2024 | $41.59 | $41.60 (0.02%) | $42.25 | $41.50 | 592,000 | $4.72 B |
| 08/21/2024 | $41.46 | $41.75 (0.7%) | $41.77 | $40.86 | 600,223 | $4.74 B |
| 08/20/2024 | $42.02 | $41.13 (-2.12%) | $42.02 | $41.06 | 810,211 | $4.67 B |
| 08/19/2024 | $42.02 | $42.09 (0.17%) | $42.19 | $41.65 | 1.08 M | $4.78 B |
| 08/16/2024 | $41.14 | $41.99 (2.07%) | $42.21 | $41.14 | 1.19 M | $4.77 B |
| 08/15/2024 | $40.82 | $41.32 (1.22%) | $41.58 | $40.72 | 1.42 M | $4.69 B |
| 08/14/2024 | $40.79 | $40.31 (-1.18%) | $40.87 | $40.17 | 831,212 | $4.58 B |
| 08/13/2024 | $40.39 | $40.63 (0.59%) | $40.78 | $39.75 | 779,200 | $4.61 B |
| 08/12/2024 | $41.38 | $39.97 (-3.41%) | $41.66 | $39.88 | 1.81 M | $4.54 B |
| 08/09/2024 | $41.20 | $40.88 (-0.78%) | $41.28 | $40.68 | 1.43 M | $4.64 B |
| 08/08/2024 | $41.42 | $41.33 (-0.22%) | $41.64 | $40.87 | 848,742 | $4.69 B |
| 08/07/2024 | $41.90 | $40.67 (-2.94%) | $42.00 | $40.50 | 1.08 M | $4.62 B |
| 08/06/2024 | $41.32 | $40.98 (-0.82%) | $41.99 | $40.85 | 1.55 M | $4.65 B |
| 08/05/2024 | $40.65 | $41.20 (1.35%) | $42.23 | $40.20 | 1.60 M | $4.68 B |
| 08/02/2024 | $43.20 | $43.14 (-0.14%) | $43.48 | $42.19 | 961,300 | $4.90 B |
| 08/01/2024 | $46.77 | $44.79 (-4.23%) | $47.16 | $44.56 | 1.15 M | $5.09 B |
| 07/31/2024 | $47.00 | $46.89 (-0.23%) | $47.65 | $46.62 | 1.36 M | $5.32 B |
| 07/30/2024 | $46.36 | $47.08 (1.55%) | $47.14 | $46.10 | 966,717 | $5.35 B |
| 07/29/2024 | $47.06 | $46.12 (-2%) | $47.16 | $46.03 | 828,630 | $5.24 B |
| 07/26/2024 | $46.35 | $46.76 (0.88%) | $46.90 | $46.33 | 993,100 | $5.31 B |
| 07/25/2024 | $45.10 | $46.05 (2.11%) | $46.80 | $45.10 | 1.92 M | $5.23 B |
| 07/24/2024 | $46.19 | $45.38 (-1.75%) | $46.76 | $45.34 | 1.78 M | $5.15 B |
| 07/23/2024 | $44.92 | $46.39 (3.27%) | $46.59 | $44.21 | 1.86 M | $5.27 B |
| 07/22/2024 | $44.96 | $45.61 (1.45%) | $45.96 | $44.41 | 1.43 M | $5.18 B |
| 07/19/2024 | $44.59 | $45.33 (1.66%) | $45.53 | $44.50 | 1.96 M | $5.15 B |
| 07/18/2024 | $46.00 | $45.05 (-2.07%) | $47.06 | $44.58 | 3.24 M | $5.12 B |
| 07/17/2024 | $45.60 | $46.92 (2.89%) | $47.14 | $45.60 | 2.14 M | $5.33 B |
| 07/16/2024 | $44.51 | $46.52 (4.52%) | $46.62 | $44.51 | 1.97 M | $5.28 B |
| 07/15/2024 | $43.65 | $44.40 (1.72%) | $44.54 | $43.30 | 1.55 M | $5.04 B |
| 07/12/2024 | $43.35 | $42.84 (-1.18%) | $43.46 | $42.80 | 1.58 M | $4.86 B |
| 07/11/2024 | $42.48 | $43.76 (3.01%) | $43.83 | $42.38 | 1.93 M | $4.97 B |
| 07/10/2024 | $41.24 | $41.75 (1.24%) | $41.88 | $40.99 | 966,167 | $4.74 B |
| 07/09/2024 | $40.07 | $41.07 (2.5%) | $41.09 | $39.76 | 927,157 | $4.66 B |
| 07/08/2024 | $40.24 | $40.07 (-0.42%) | $40.51 | $39.99 | 1.29 M | $4.55 B |
| 07/05/2024 | $40.57 | $39.84 (-1.8%) | $40.57 | $39.58 | 1.53 M | $4.52 B |
| 07/03/2024 | $41.38 | $40.66 (-1.74%) | $41.45 | $40.63 | 1.01 M | $4.62 B |
| 07/02/2024 | $40.82 | $41.25 (1.05%) | $41.41 | $40.80 | 1.59 M | $4.68 B |
| 07/01/2024 | $40.90 | $40.79 (-0.27%) | $41.39 | $40.33 | 1.95 M | $4.63 B |