5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
+1.00%
3 MONTH PERFORMANCE
-5.25%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+2.72%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $16.18 | $16.23 (0.31%) | $16.28 | $16.16 | 15.71 K | $5.27 B |
| 06/20/2025 | $16.34 | $16.20 (-0.86%) | $16.34 | $16.13 | 17.90 K | $5.16 B |
| 06/18/2025 | $16.22 | $16.26 (0.25%) | $16.34 | $16.22 | 28.81 K | $5.11 B |
| 06/17/2025 | $16.20 | $16.22 (0.12%) | $16.27 | $16.13 | 12.90 K | $5.06 B |
| 06/16/2025 | $16.12 | $16.20 (0.5%) | $16.24 | $16.12 | 14.04 K | $5.11 B |
| 06/13/2025 | $16.10 | $16.22 (0.75%) | $16.23 | $16.02 | 12.60 K | $5.08 B |
| 06/12/2025 | $16.21 | $16.14 (-0.43%) | $16.21 | $16.08 | 11.22 K | $5.19 B |
| 06/11/2025 | $16.19 | $16.13 (-0.37%) | $16.30 | $16.13 | 15.43 K | $5.20 B |
| 06/10/2025 | $16.34 | $16.14 (-1.22%) | $16.34 | $16.10 | 24.37 K | $5.28 B |
| 06/09/2025 | $16.10 | $16.19 (0.56%) | $16.31 | $16.10 | 28.00 K | $5.24 B |
| 06/06/2025 | $16.00 | $16.17 (1.06%) | $16.19 | $15.97 | 18.64 K | $5.22 B |
| 06/05/2025 | $16.13 | $16.10 (-0.19%) | $16.20 | $16.07 | 12.90 K | $5.07 B |
| 06/04/2025 | $16.04 | $16.13 (0.56%) | $16.19 | $16.04 | 31.20 K | $5.07 B |
| 06/03/2025 | $15.94 | $15.96 (0.13%) | $16.10 | $15.85 | 46.75 K | $5.13 B |
| 06/02/2025 | $15.90 | $15.92 (0.13%) | $16.36 | $15.82 | 44.63 K | $5.02 B |
| 05/30/2025 | $16.23 | $15.69 (-3.33%) | $16.43 | $15.69 | 156.64 K | $5.05 B |
| 05/29/2025 | $16.25 | $16.24 (-0.06%) | $16.31 | $16.18 | 10.00 K | $5.09 B |
| 05/28/2025 | $16.25 | $16.12 (-0.8%) | $16.33 | $16.12 | 17.82 K | $5.06 B |
| 05/27/2025 | $16.15 | $16.37 (1.36%) | $16.45 | $16.03 | 20.40 K | $5.18 B |
| 05/23/2025 | $16.03 | $16.07 (0.25%) | $16.19 | $16.00 | 19.30 K | $5.16 B |
| 05/22/2025 | $16.05 | $16.08 (0.19%) | $16.19 | $16.05 | 21.49 K | $5.20 B |
| 05/21/2025 | $16.20 | $16.11 (-0.56%) | $16.30 | $16.05 | 27.22 K | $5.21 B |
| 05/20/2025 | $16.23 | $16.20 (-0.18%) | $16.37 | $16.20 | 25.60 K | $5.39 B |
| 05/19/2025 | $16.51 | $16.25 (-1.57%) | $16.59 | $16.05 | 88.94 K | $5.41 B |
| 05/16/2025 | $16.77 | $16.65 (-0.72%) | $16.81 | $16.63 | 23.91 K | $5.45 B |
| 05/15/2025 | $16.99 | $16.74 (-1.47%) | $17.05 | $16.74 | 37.40 K | $5.40 B |
| 05/14/2025 | $16.88 | $16.80 (-0.47%) | $17.07 | $16.64 | 15.65 K | $5.40 B |
| 05/13/2025 | $16.81 | $16.85 (0.24%) | $17.09 | $16.57 | 69.90 K | $5.45 B |
| 05/12/2025 | $16.55 | $16.79 (1.45%) | $17.05 | $16.46 | 69.73 K | $5.38 B |
| 05/09/2025 | $16.70 | $16.49 (-1.26%) | $16.84 | $16.45 | 13.50 K | $5.18 B |
| 05/08/2025 | $16.88 | $16.68 (-1.18%) | $16.89 | $16.68 | 15.80 K | $5.21 B |
| 05/07/2025 | $16.82 | $16.83 (0.06%) | $16.92 | $16.76 | 24.20 K | $5.09 B |
| 05/06/2025 | $16.77 | $16.73 (-0.24%) | $16.92 | $16.70 | 11.71 K | $5.07 B |
| 05/05/2025 | $16.97 | $16.90 (-0.41%) | $17.05 | $16.78 | 17.50 K | $5.12 B |
| 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 |
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.
