5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
+3.52%
3 MONTH PERFORMANCE
+2.91%
6 MONTH PERFORMANCE
-2.09%
YEAR-TO-DATE PERFORMANCE
+8.65%
1 YEAR PERFORMANCE
+3.21%
Bank OZK Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $17.38 | $17.35 (-0.17%) | $17.40 | $17.28 | 18.29 K | $5.71 B |
| 08/12/2025 | $17.20 | $17.18 (-0.12%) | $17.29 | $17.15 | 9.80 K | $5.59 B |
| 08/11/2025 | $17.17 | $17.18 (0.06%) | $17.20 | $17.13 | 12.71 K | $5.40 B |
| 08/08/2025 | $17.06 | $17.13 (0.41%) | $17.13 | $17.01 | 11.10 K | $5.42 B |
| 08/07/2025 | $17.07 | $17.13 (0.35%) | $17.17 | $17.02 | 16.30 K | $5.35 B |
| 08/06/2025 | $17.00 | $17.01 (0.06%) | $17.08 | $16.98 | 14.59 K | $5.41 B |
| 08/05/2025 | $17.12 | $17.01 (-0.64%) | $17.16 | $17.00 | 21.55 K | $5.50 B |
| 08/04/2025 | $17.01 | $17.11 (0.59%) | $17.18 | $17.00 | 23.50 K | $5.42 B |
| 08/01/2025 | $17.20 | $16.85 (-2.03%) | $17.31 | $16.84 | 69.20 K | $5.44 B |
| 07/31/2025 | $17.45 | $17.55 (0.57%) | $17.61 | $17.41 | 21.80 K | $5.61 B |
| 07/30/2025 | $17.30 | $17.55 (1.45%) | $17.57 | $17.30 | 20.40 K | $5.68 B |
| 07/29/2025 | $17.35 | $17.38 (0.17%) | $17.44 | $17.28 | 38.54 K | $5.72 B |
| 07/28/2025 | $17.24 | $17.24 (0%) | $17.27 | $17.16 | 19.04 K | $5.80 B |
| 07/25/2025 | $17.19 | $17.07 (-0.7%) | $17.19 | $17.03 | 22.14 K | $5.86 B |
| 07/24/2025 | $17.12 | $17.06 (-0.35%) | $17.17 | $17.03 | 16.70 K | $5.93 B |
| 07/23/2025 | $17.15 | $17.14 (-0.06%) | $17.16 | $17.11 | 13.32 K | $5.99 B |
| 07/22/2025 | $17.25 | $17.16 (-0.52%) | $17.31 | $17.12 | 11.00 K | $6.00 B |
| 07/21/2025 | $17.21 | $17.19 (-0.12%) | $17.25 | $17.13 | 27.44 K | $5.89 B |
| 07/18/2025 | $17.23 | $17.25 (0.12%) | $17.25 | $17.10 | 11.40 K | $5.91 B |
| 07/17/2025 | $17.22 | $17.17 (-0.29%) | $17.28 | $17.08 | 27.11 K | $5.91 B |
| 07/16/2025 | $17.09 | $17.08 (-0.06%) | $17.21 | $16.90 | 27.34 K | $5.82 B |
| 07/15/2025 | $16.90 | $17.08 (1.07%) | $17.14 | $16.77 | 34.12 K | $5.77 B |
| 07/14/2025 | $16.86 | $16.85 (-0.06%) | $17.02 | $16.80 | 32.40 K | $5.98 B |
| 07/11/2025 | $17.07 | $16.75 (-1.87%) | $17.07 | $16.70 | 15.30 K | $5.87 B |
| 07/10/2025 | $16.85 | $17.11 (1.54%) | $17.13 | $16.83 | 27.33 K | $5.88 B |
| 07/09/2025 | $16.86 | $16.91 (0.3%) | $16.91 | $16.77 | 25.70 K | $5.88 B |
| 07/08/2025 | $16.78 | $16.90 (0.72%) | $16.90 | $16.70 | 18.40 K | $5.91 B |
| 07/07/2025 | $16.87 | $16.77 (-0.59%) | $16.87 | $16.55 | 11.50 K | $5.74 B |
| 07/03/2025 | $16.86 | $16.91 (0.3%) | $16.92 | $16.72 | 11.03 K | $5.80 B |
| 07/02/2025 | $16.28 | $16.85 (3.5%) | $16.90 | $16.15 | 42.33 K | $5.80 B |
| 07/01/2025 | $16.15 | $16.16 (0.06%) | $16.43 | $16.15 | 26.42 K | $5.57 B |
| 06/30/2025 | $16.17 | $16.15 (-0.12%) | $16.40 | $16.10 | 66.40 K | $5.36 B |
| 06/27/2025 | $16.35 | $16.19 (-0.98%) | $16.41 | $16.17 | 12.70 K | $5.37 B |
| 06/26/2025 | $16.32 | $16.31 (-0.06%) | $16.37 | $16.25 | 27.54 K | $5.39 B |
| 06/25/2025 | $16.38 | $16.32 (-0.37%) | $16.46 | $16.26 | 12.85 K | $5.30 B |
| 06/24/2025 | $16.28 | $16.43 (0.92%) | $16.49 | $16.26 | 30.00 K | $5.28 B |
| 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 | 21.33 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 |
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.
