-
5 DAY PERFORMANCE
+2.25% -
1 MONTH PERFORMANCE
+7.14% -
3 MONTH PERFORMANCE
+19.29% -
6 MONTH PERFORMANCE
+6.53% -
YEAR-TO-DATE PERFORMANCE
+11.91% -
1 YEAR PERFORMANCE
+23.08%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $18.50 | $18.61 (0.59%) | $18.65 | $18.48 | 20,721 | $4.77 B |
| 09/26/2024 | $18.19 | $18.47 (1.54%) | $18.47 | $18.01 | 53,028 | $4.74 B |
| 09/25/2024 | $18.17 | $18.20 (0.17%) | $18.20 | $18.11 | 8,200 | $4.62 B |
| 09/24/2024 | $18.17 | $18.17 (0%) | $18.17 | $18.03 | 14,217 | $4.74 B |
| 09/23/2024 | $18.18 | $18.12 (-0.33%) | $18.20 | $18.07 | 14,435 | $4.80 B |
| 09/20/2024 | $18.25 | $18.11 (-0.77%) | $18.25 | $18.11 | 6,715 | $4.86 B |
| 09/19/2024 | $18.25 | $18.14 (-0.6%) | $18.25 | $18.10 | 33,400 | $4.99 B |
| 09/18/2024 | $17.99 | $17.87 (-0.67%) | $18.01 | $17.66 | 15,177 | $4.84 B |
| 09/17/2024 | $17.93 | $17.98 (0.28%) | $18.08 | $17.73 | 41,317 | $4.78 B |
| 09/16/2024 | $17.56 | $17.92 (2.05%) | $17.99 | $17.55 | 24,540 | $4.77 B |
| 09/13/2024 | $17.66 | $17.55 (-0.62%) | $17.73 | $17.48 | 22,637 | $4.72 B |
| 09/12/2024 | $17.56 | $17.62 (0.34%) | $17.71 | $17.30 | 10,906 | $4.54 B |
| 09/11/2024 | $17.47 | $17.45 (-0.11%) | $17.57 | $17.36 | 14,500 | $4.50 B |
| 09/10/2024 | $17.50 | $17.35 (-0.86%) | $17.57 | $17.33 | 10,902 | $4.56 B |
| 09/09/2024 | $17.32 | $17.53 (1.21%) | $17.55 | $17.22 | 33,114 | $4.55 B |
| 09/06/2024 | $17.38 | $17.22 (-0.92%) | $17.55 | $17.21 | 18,800 | $4.53 B |
| 09/05/2024 | $17.35 | $17.38 (0.17%) | $17.47 | $17.27 | 16,200 | $4.65 B |
| 09/04/2024 | $17.26 | $17.31 (0.29%) | $17.35 | $17.25 | 14,726 | $4.74 B |
| 09/03/2024 | $17.40 | $17.15 (-1.44%) | $17.45 | $17.15 | 21,095 | $4.84 B |
| 08/30/2024 | $17.79 | $17.37 (-2.36%) | $17.81 | $17.26 | 116,327 | $4.92 B |
| 08/29/2024 | $17.63 | $17.78 (0.85%) | $17.90 | $17.57 | 26,311 | $4.91 B |
| 08/28/2024 | $17.50 | $17.55 (0.29%) | $17.64 | $17.50 | 13,900 | $4.92 B |
| 08/27/2024 | $17.48 | $17.52 (0.23%) | $17.52 | $17.44 | 19,800 | $4.85 B |
| 08/26/2024 | $17.29 | $17.52 (1.33%) | $17.53 | $17.29 | 20,935 | $4.88 B |
| 08/23/2024 | $17.27 | $17.35 (0.46%) | $17.44 | $17.26 | 8,800 | $4.94 B |
| 08/22/2024 | $17.19 | $17.23 (0.23%) | $17.37 | $17.18 | 11,600 | $4.72 B |
| 08/21/2024 | $16.90 | $17.13 (1.36%) | $17.20 | $16.87 | 19,344 | $4.74 B |
| 08/20/2024 | $16.86 | $16.94 (0.47%) | $17.00 | $16.83 | 8,400 | $4.67 B |
| 08/19/2024 | $16.83 | $16.86 (0.18%) | $17.01 | $16.72 | 31,500 | $4.78 B |
| 08/16/2024 | $16.83 | $16.83 (0%) | $16.85 | $16.72 | 19,800 | $4.77 B |
| 08/15/2024 | $16.85 | $16.76 (-0.53%) | $16.95 | $16.75 | 38,536 | $4.69 B |
| 08/14/2024 | $16.79 | $16.70 (-0.54%) | $16.89 | $16.62 | 27,900 | $4.58 B |
| 08/13/2024 | $16.80 | $16.80 (0%) | $16.80 | $16.65 | 19,400 | $4.61 B |
| 08/12/2024 | $16.64 | $16.73 (0.54%) | $16.78 | $16.60 | 10,346 | $4.54 B |
| 08/09/2024 | $16.58 | $16.77 (1.15%) | $16.80 | $16.58 | 19,400 | $4.64 B |
| 08/08/2024 | $16.71 | $16.60 (-0.66%) | $16.95 | $16.51 | 22,900 | $4.69 B |
| 08/07/2024 | $16.96 | $16.71 (-1.47%) | $17.21 | $16.62 | 26,900 | $4.62 B |
| 08/06/2024 | $16.95 | $16.97 (0.12%) | $17.25 | $16.95 | 19,000 | $4.65 B |
| 08/05/2024 | $16.97 | $17.05 (0.47%) | $17.30 | $16.91 | 23,700 | $4.68 B |
| 08/02/2024 | $17.10 | $17.41 (1.81%) | $17.50 | $17.08 | 17,600 | $4.90 B |
| 08/01/2024 | $17.01 | $17.45 (2.59%) | $17.52 | $17.01 | 44,600 | $5.09 B |
| 07/31/2024 | $17.29 | $17.39 (0.58%) | $17.41 | $17.29 | 20,000 | $5.32 B |
| 07/30/2024 | $17.37 | $17.37 (0%) | $17.54 | $17.30 | 20,923 | $5.35 B |
| 07/29/2024 | $17.47 | $17.37 (-0.57%) | $17.66 | $17.31 | 29,900 | $5.24 B |
| 07/26/2024 | $17.52 | $17.50 (-0.11%) | $17.57 | $17.30 | 21,900 | $5.31 B |
| 07/25/2024 | $17.32 | $17.52 (1.15%) | $17.60 | $17.25 | 55,700 | $5.23 B |
| 07/24/2024 | $17.49 | $17.44 (-0.29%) | $17.49 | $17.22 | 19,700 | $5.15 B |
| 07/23/2024 | $17.20 | $17.41 (1.22%) | $17.47 | $17.17 | 20,911 | $5.27 B |
| 07/22/2024 | $17.22 | $17.30 (0.46%) | $17.30 | $17.20 | 48,147 | $5.18 B |
| 07/19/2024 | $17.23 | $17.22 (-0.06%) | $17.23 | $16.95 | 18,750 | $5.15 B |
| 07/18/2024 | $17.00 | $17.14 (0.82%) | $17.18 | $16.98 | 46,757 | $5.12 B |
| 07/17/2024 | $16.82 | $16.97 (0.89%) | $16.98 | $16.70 | 91,723 | $5.33 B |
| 07/16/2024 | $16.39 | $16.80 (2.5%) | $16.88 | $16.27 | 133,983 | $5.28 B |
| 07/15/2024 | $16.15 | $16.20 (0.31%) | $16.29 | $16.13 | 16,809 | $5.04 B |
| 07/12/2024 | $16.25 | $16.15 (-0.62%) | $16.30 | $16.15 | 20,398 | $4.86 B |
| 07/11/2024 | $16.15 | $16.25 (0.62%) | $16.32 | $16.11 | 38,000 | $4.97 B |
| 07/10/2024 | $16.05 | $16.10 (0.31%) | $16.14 | $15.97 | 21,290 | $4.74 B |
| 07/09/2024 | $15.96 | $15.99 (0.19%) | $16.09 | $15.93 | 33,282 | $4.66 B |
| 07/08/2024 | $15.75 | $15.96 (1.33%) | $15.98 | $15.75 | 36,595 | $4.55 B |
| 07/05/2024 | $15.75 | $15.75 (0%) | $15.75 | $15.65 | 24,730 | $4.52 B |
| 07/03/2024 | $15.55 | $15.74 (1.22%) | $15.74 | $15.55 | 13,619 | $4.62 B |
| 07/02/2024 | $15.61 | $15.59 (-0.13%) | $15.66 | $15.53 | 15,666 | $4.68 B |
| 07/01/2024 | $15.59 | $15.61 (0.13%) | $15.65 | $15.45 | 45,932 | $4.63 B |