-
5 DAY PERFORMANCE
-3.85% -
1 MONTH PERFORMANCE
-10.19% -
3 MONTH PERFORMANCE
+4.18% -
6 MONTH PERFORMANCE
+3.31% -
YEAR-TO-DATE PERFORMANCE
+4.99% -
1 YEAR PERFORMANCE
+12.65%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $17.83 | $17.45 (-2.13%) | $17.84 | $17.30 | 51,006 | $5.51 B |
| 11/14/2024 | $17.57 | $17.74 (0.97%) | $17.76 | $17.52 | 33,400 | $5.43 B |
| 11/13/2024 | $17.62 | $17.56 (-0.34%) | $17.68 | $17.50 | 28,544 | $5.44 B |
| 11/12/2024 | $17.85 | $17.55 (-1.68%) | $17.94 | $17.55 | 34,200 | $5.48 B |
| 11/11/2024 | $18.33 | $17.97 (-1.96%) | $18.33 | $17.97 | 29,256 | $5.52 B |
| 11/08/2024 | $18.10 | $18.16 (0.33%) | $18.22 | $17.99 | 22,027 | $5.40 B |
| 11/07/2024 | $17.76 | $18.00 (1.35%) | $18.24 | $17.76 | 29,700 | $5.50 B |
| 11/06/2024 | $17.96 | $17.69 (-1.5%) | $18.08 | $17.66 | 30,424 | $5.73 B |
| 11/05/2024 | $17.85 | $18.12 (1.51%) | $18.15 | $17.85 | 25,400 | $5.15 B |
| 11/04/2024 | $18.08 | $17.89 (-1.05%) | $18.25 | $17.79 | 45,736 | $5.07 B |
| 11/01/2024 | $18.65 | $17.94 (-3.81%) | $18.65 | $17.73 | 50,000 | $5.09 B |
| 10/31/2024 | $19.00 | $18.86 (-0.74%) | $19.12 | $18.63 | 50,209 | $5.08 B |
| 10/30/2024 | $18.78 | $19.06 (1.49%) | $19.17 | $18.78 | 73,200 | $5.18 B |
| 10/29/2024 | $18.79 | $18.89 (0.53%) | $19.01 | $18.57 | 38,645 | $5.13 B |
| 10/28/2024 | $19.02 | $18.80 (-1.16%) | $19.10 | $18.66 | 35,600 | $5.16 B |
| 10/25/2024 | $19.16 | $18.90 (-1.36%) | $19.39 | $18.90 | 64,219 | $5.06 B |
| 10/24/2024 | $19.27 | $19.13 (-0.73%) | $19.29 | $19.12 | 17,521 | $5.16 B |
| 10/23/2024 | $19.45 | $19.17 (-1.44%) | $19.53 | $19.11 | 22,135 | $5.08 B |
| 10/22/2024 | $19.34 | $19.46 (0.62%) | $19.60 | $19.34 | 37,600 | $5.09 B |
| 10/21/2024 | $19.71 | $19.54 (-0.86%) | $19.71 | $19.35 | 59,535 | $4.99 B |
| 10/18/2024 | $19.84 | $19.77 (-0.35%) | $19.88 | $19.72 | 29,036 | $5.07 B |
| 10/17/2024 | $19.73 | $19.78 (0.25%) | $19.85 | $19.66 | 30,100 | $5.31 B |
| 10/16/2024 | $19.58 | $19.74 (0.82%) | $19.86 | $19.50 | 53,048 | $5.19 B |
| 10/15/2024 | $19.45 | $19.44 (-0.05%) | $19.66 | $19.38 | 66,026 | $5.07 B |
| 10/14/2024 | $19.07 | $19.29 (1.15%) | $19.39 | $19.02 | 44,948 | $5.00 B |
| 10/11/2024 | $18.80 | $18.96 (0.85%) | $19.13 | $18.80 | 35,100 | $4.96 B |
| 10/10/2024 | $18.95 | $18.90 (-0.26%) | $18.95 | $18.73 | 8,800 | $4.81 B |
| 10/09/2024 | $18.55 | $18.99 (2.37%) | $19.03 | $18.55 | 47,942 | $4.77 B |
| 10/08/2024 | $18.59 | $18.65 (0.32%) | $18.65 | $18.50 | 8,901 | $4.70 B |
| 10/07/2024 | $18.59 | $18.55 (-0.22%) | $18.64 | $18.48 | 19,700 | $4.78 B |
| 10/04/2024 | $18.68 | $18.61 (-0.37%) | $18.77 | $18.50 | 32,035 | $4.80 B |
| 10/03/2024 | $18.60 | $18.68 (0.43%) | $18.78 | $18.60 | 33,100 | $4.77 B |
| 10/02/2024 | $18.50 | $18.60 (0.54%) | $18.64 | $18.48 | 16,100 | $4.71 B |
| 10/01/2024 | $18.57 | $18.53 (-0.22%) | $18.67 | $18.40 | 21,500 | $4.73 B |
| 09/30/2024 | $18.66 | $18.51 (-0.8%) | $18.67 | $18.35 | 43,002 | $4.88 B |
| 09/27/2024 | $18.50 | $18.61 (0.59%) | $18.65 | $18.48 | 20,726 | $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 | 13,900 | $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 | 6,539 | $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 | 15,003 | $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 | 21,000 | $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 |