5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
-3.77%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
-0.88%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $17.10 | $16.85 (-1.46%) | $17.22 | $16.85 | 42.10 K | $5.13 B |
| 05/01/2025 | $16.89 | $17.08 (1.12%) | $17.18 | $16.72 | 57.50 K | $5.02 B |
| 04/30/2025 | $16.97 | $17.11 (0.82%) | $17.11 | $16.80 | 97.63 K | $4.95 B |
| 04/29/2025 | $16.87 | $16.90 (0.18%) | $17.17 | $16.80 | 141.72 K | $4.99 B |
| 04/28/2025 | $16.66 | $16.70 (0.24%) | $16.94 | $16.66 | 79.00 K | $5.00 B |
| 04/25/2025 | $16.70 | $16.61 (-0.54%) | $16.70 | $16.35 | 21.33 K | $4.85 B |
| 04/24/2025 | $16.31 | $16.43 (0.74%) | $16.50 | $16.31 | 16.20 K | $4.84 B |
| 04/23/2025 | $16.48 | $16.31 (-1.03%) | $16.52 | $16.23 | 11.35 K | $4.77 B |
| 04/22/2025 | $16.15 | $16.23 (0.5%) | $16.32 | $16.15 | 34.82 K | $4.70 B |
| 04/21/2025 | $15.90 | $16.10 (1.26%) | $16.25 | $15.90 | 21.50 K | $4.57 B |
| 04/17/2025 | $15.75 | $15.90 (0.95%) | $16.32 | $15.75 | 51.14 K | $4.73 B |
| 04/16/2025 | $16.25 | $15.96 (-1.78%) | $16.25 | $15.96 | 26.41 K | $4.47 B |
| 04/15/2025 | $16.18 | $16.04 (-0.87%) | $16.35 | $16.01 | 16.10 K | $4.46 B |
| 04/14/2025 | $15.97 | $16.08 (0.69%) | $16.13 | $15.90 | 17.94 K | $4.36 B |
| 04/11/2025 | $16.18 | $15.77 (-2.53%) | $16.43 | $15.76 | 16.53 K | $4.31 B |
| 04/10/2025 | $16.35 | $16.18 (-1.04%) | $16.49 | $16.00 | 21.30 K | $4.28 B |
| 04/09/2025 | $15.96 | $16.35 (2.44%) | $16.50 | $15.76 | 32.30 K | $4.60 B |
| 04/08/2025 | $16.27 | $16.10 (-1.04%) | $16.51 | $15.95 | 29.80 K | $4.27 B |
| 04/07/2025 | $16.03 | $16.07 (0.25%) | $16.43 | $15.77 | 37.40 K | $4.34 B |
| 04/04/2025 | $16.25 | $16.34 (0.55%) | $16.44 | $15.82 | 78.90 K | $4.33 B |
| 04/03/2025 | $16.33 | $16.32 (-0.06%) | $16.44 | $16.13 | 54.90 K | $4.42 B |
| 04/02/2025 | $16.38 | $16.48 (0.61%) | $16.60 | $16.30 | 22.53 K | $4.97 B |
| 04/01/2025 | $16.31 | $16.38 (0.43%) | $16.60 | $16.29 | 19.32 K | $4.93 B |
| 03/31/2025 | $16.31 | $16.28 (-0.18%) | $16.51 | $16.27 | 92.90 K | $4.94 B |
| 03/28/2025 | $16.54 | $16.35 (-1.15%) | $16.78 | $16.33 | 51.52 K | $4.97 B |
| 03/27/2025 | $16.70 | $16.66 (-0.24%) | $16.90 | $16.66 | 20.95 K | $5.11 B |
| 03/26/2025 | $17.11 | $16.79 (-1.87%) | $17.15 | $16.50 | 28.00 K | $5.16 B |
| 03/25/2025 | $17.06 | $17.11 (0.29%) | $17.23 | $17.06 | 14.21 K | $5.14 B |
| 03/24/2025 | $17.20 | $17.13 (-0.41%) | $17.25 | $17.05 | 21.54 K | $5.14 B |
| 03/21/2025 | $17.23 | $17.25 (0.12%) | $17.28 | $17.18 | 8.34 K | $5.03 B |
| 03/20/2025 | $17.25 | $17.20 (-0.29%) | $17.35 | $17.20 | 7.75 K | $5.02 B |
| 03/19/2025 | $17.13 | $17.35 (1.28%) | $17.36 | $17.05 | 15.13 K | $5.07 B |
| 03/18/2025 | $17.25 | $17.18 (-0.41%) | $17.25 | $17.03 | 11.10 K | $5.02 B |
| 03/17/2025 | $17.10 | $17.22 (0.7%) | $17.25 | $17.09 | 14.40 K | $5.03 B |
| 03/14/2025 | $16.88 | $17.10 (1.3%) | $17.25 | $16.74 | 18.10 K | $5.02 B |
| 03/13/2025 | $16.73 | $16.97 (1.43%) | $16.98 | $16.73 | 10.64 K | $4.88 B |
| 03/12/2025 | $16.82 | $16.84 (0.12%) | $16.85 | $16.74 | 24.10 K | $4.99 B |
| 03/11/2025 | $16.95 | $16.76 (-1.12%) | $16.95 | $16.69 | 29.40 K | $4.94 B |
| 03/10/2025 | $16.89 | $16.91 (0.12%) | $17.25 | $16.83 | 17.20 K | $5.05 B |
| 03/07/2025 | $17.25 | $17.00 (-1.45%) | $17.25 | $16.95 | 14.41 K | $5.18 B |
| 03/06/2025 | $17.35 | $17.02 (-1.9%) | $17.35 | $17.02 | 26.60 K | $5.09 B |
| 03/05/2025 | $17.33 | $17.40 (0.4%) | $17.43 | $17.28 | 12.70 K | $5.16 B |
| 03/04/2025 | $17.58 | $17.40 (-1.02%) | $17.65 | $17.30 | 25.30 K | $5.19 B |
| 03/03/2025 | $17.70 | $17.67 (-0.17%) | $17.72 | $17.62 | 12.55 K | $5.35 B |
| 02/28/2025 | $17.59 | $17.64 (0.28%) | $17.80 | $17.59 | 13.10 K | $5.46 B |
| 02/27/2025 | $17.69 | $17.70 (0.06%) | $17.79 | $17.60 | 17.14 K | $5.41 B |
| 02/26/2025 | $17.75 | $17.79 (0.23%) | $17.84 | $17.64 | 8.20 K | $5.46 B |
| 02/25/2025 | $17.87 | $17.83 (-0.22%) | $17.87 | $17.69 | 14.73 K | $5.46 B |
| 02/24/2025 | $17.83 | $17.70 (-0.73%) | $17.83 | $17.67 | 9.10 K | $5.36 B |
| 02/21/2025 | $17.83 | $17.70 (-0.73%) | $17.90 | $17.65 | 18.53 K | $5.39 B |
| 02/20/2025 | $17.88 | $17.68 (-1.12%) | $17.88 | $17.65 | 12.53 K | $5.61 B |
| 02/19/2025 | $17.84 | $17.77 (-0.39%) | $17.91 | $17.70 | 24.10 K | $5.74 B |
| 02/18/2025 | $18.08 | $17.85 (-1.27%) | $18.08 | $17.84 | 33.60 K | $5.85 B |
| 02/14/2025 | $17.82 | $17.97 (0.84%) | $18.04 | $17.72 | 20.80 K | $5.89 B |
| 02/13/2025 | $17.53 | $17.71 (1.03%) | $17.75 | $17.51 | 12.93 K | $5.98 B |
| 02/12/2025 | $17.41 | $17.49 (0.46%) | $17.53 | $17.18 | 28.21 K | $5.97 B |
| 02/11/2025 | $17.62 | $17.56 (-0.34%) | $17.68 | $17.55 | 19.20 K | $6.03 B |
| 02/10/2025 | $17.63 | $17.60 (-0.17%) | $17.64 | $17.50 | 16.70 K | $5.83 B |
| 02/07/2025 | $17.52 | $17.50 (-0.11%) | $17.67 | $17.49 | 21.23 K | $5.91 B |
| 02/06/2025 | $17.73 | $17.61 (-0.68%) | $17.73 | $17.55 | 21.10 K | $6.02 B |
| 02/05/2025 | $17.65 | $17.70 (0.28%) | $17.74 | $17.50 | 25.44 K | $5.91 B |
| 02/04/2025 | $17.45 | $17.51 (0.34%) | $17.60 | $17.40 | 53.71 K | $5.78 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.
