Bank OZK(OZK)
$50.48-0.29 (-0.57%)
OZK
Bank OZK historical prices
$50.48
At close:-0.29 (-0.57%)
Want to see OZK full AI Analyst Report?
Bank OZK (OZK) Historical Prices
624 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.79 | 50.90 | 50.07 | 50.48 | 50.48 | -0.57% | 793,566 | 0.55 |
| Nov 10, 2026 | 51.22 | 51.27 | 50.46 | 50.77 | 50.77 | +0.26% | 1,439,878 | 1.01 |
| Nov 09, 2026 | 51.11 | 51.68 | 50.91 | 51.18 | 51.18 | +1.07% | 890,563 | 0.63 |
| Nov 06, 2026 | 50.67 | 51.10 | 50.54 | 50.64 | 50.64 | -0.88% | 925,703 | 0.65 |
| Nov 05, 2026 | 52.42 | 53.06 | 50.72 | 51.09 | 51.09 | -1.35% | 1,841,818 | 1.31 |
| Nov 04, 2026 | 52.28 | 52.89 | 51.17 | 51.79 | 51.79 | +1.39% | 1,492,468 | 1.07 |
| Nov 03, 2026 | 51.83 | 51.89 | 51.03 | 51.08 | 51.08 | -1.69% | 1,416,998 | 1.02 |
| Nov 02, 2026 | 50.98 | 52.20 | 50.67 | 51.96 | 51.96 | +2.59% | 1,591,765 | 1.16 |
| Oct 30, 2026 | 51.59 | 51.64 | 50.47 | 50.65 | 50.65 | -1.29% | 1,283,030 | 0.94 |
| Oct 29, 2026 | 50.95 | 51.44 | 50.63 | 51.31 | 51.31 | +1.58% | 1,242,270 | 0.91 |
| Oct 28, 2026 | 50.94 | 51.00 | 50.14 | 50.51 | 50.51 | -0.51% | 1,402,228 | 1.04 |
| Oct 27, 2026 | 50.66 | 50.85 | 50.14 | 50.77 | 50.77 | +0.81% | 1,259,208 | 0.93 |
| Oct 26, 2026 | 50.73 | 51.21 | 50.01 | 50.36 | 50.36 | -0.49% | 1,822,399 | 1.36 |
| Oct 23, 2026 | 49.42 | 50.97 | 49.42 | 50.61 | 50.61 | +1.89% | 2,161,405 | 1.63 |
| Oct 22, 2026 | 47.83 | 50.11 | 47.83 | 49.67 | 49.67 | +3.29% | 3,624,693 | 2.82 |
| Oct 21, 2026 | 46.42 | 48.14 | 46.42 | 48.09 | 48.09 | +4.18% | 3,309,458 | 2.65 |
| Oct 20, 2026 | 45.39 | 46.58 | 45.34 | 46.16 | 46.16 | +2.15% | 2,113,187 | 1.69 |
| Oct 19, 2026 | 46.12 | 46.23 | 45.10 | 45.19 | 45.19 | -2.02% | 1,838,945 | 1.47 |
| Oct 16, 2026 | 46.02 | 46.79 | 45.81 | 46.12 | 46.12 | +0.61% | 1,506,654 | 1.20 |
| Oct 15, 2026 | 45.37 | 46.03 | 45.02 | 45.84 | 45.84 | +2.03% | 2,259,501 | 1.82 |
| Oct 14, 2026 | 44.59 | 44.98 | 44.37 | 44.93 | 44.93 | -0.33% | 1,585,549 | 1.28 |
| Oct 13, 2026 | 45.31 | 45.40 | 44.69 | 45.08 | 45.08 | +0.56% | 1,523,757 | 1.23 |
| Oct 12, 2026 | 44.65 | 45.60 | 44.48 | 45.32 | 44.83 | +2.05% | 2,189,515 | 1.79 |
| Oct 09, 2026 | 44.68 | 44.78 | 44.32 | 44.41 | 43.93 | -1.00% | 1,504,879 | 1.24 |
| Oct 08, 2026 | 43.41 | 44.99 | 43.36 | 44.86 | 44.37 | +2.98% | 2,373,232 | 1.98 |
| Oct 07, 2026 | 44.38 | 44.46 | 43.30 | 43.56 | 43.09 | -2.29% | 3,652,526 | 3.16 |
| Oct 06, 2026 | 46.72 | 46.90 | 44.19 | 44.58 | 44.10 | -4.31% | 4,393,695 | 3.98 |
| Oct 05, 2026 | 46.58 | 46.90 | 46.35 | 46.59 | 46.09 | -0.25% | 1,267,125 | 1.14 |
| Oct 02, 2026 | 46.86 | 47.21 | 46.50 | 46.71 | 46.20 | +0.79% | 1,056,710 | 0.94 |
| Oct 01, 2026 | 45.90 | 46.43 | 45.10 | 46.34 | 45.84 | +0.82% | 1,226,214 | 1.09 |
| Sep 30, 2026 | 46.20 | 46.65 | 45.75 | 45.96 | 45.46 | -0.52% | 1,171,487 | 1.06 |
| Sep 29, 2026 | 46.61 | 46.91 | 45.88 | 46.20 | 45.70 | -0.88% | 1,196,604 | 1.06 |
| Sep 28, 2026 | 46.80 | 46.87 | 46.30 | 46.61 | 46.11 | -0.60% | 1,459,861 | 1.29 |
| Sep 25, 2026 | 46.60 | 47.05 | 46.48 | 46.89 | 46.38 | +0.62% | 1,106,142 | 0.98 |
| Sep 24, 2026 | 46.28 | 46.67 | 45.99 | 46.60 | 46.10 | +1.11% | 1,273,653 | 1.13 |
| Sep 23, 2026 | 47.00 | 47.19 | 46.06 | 46.09 | 45.59 | -1.98% | 1,251,030 | 1.11 |
| Sep 22, 2026 | 47.88 | 48.08 | 47.00 | 47.02 | 46.51 | -1.53% | 1,147,878 | 1.02 |
| Sep 21, 2026 | 47.99 | 48.40 | 47.73 | 47.75 | 47.23 | -0.27% | 883,000 | 0.78 |
| Sep 18, 2026 | 47.71 | 47.92 | 47.41 | 47.88 | 47.36 | +0.08% | 2,265,399 | 2.05 |
| Sep 17, 2026 | 48.43 | 48.75 | 47.81 | 47.84 | 47.32 | -0.31% | 1,314,324 | 1.19 |
| Sep 16, 2026 | 48.96 | 49.13 | 47.36 | 47.99 | 47.47 | -2.38% | 1,412,906 | 1.31 |
| Sep 15, 2026 | 49.06 | 49.57 | 49.06 | 49.16 | 48.63 | +0.08% | 764,879 | 0.69 |
| Sep 14, 2026 | 49.05 | 49.53 | 48.99 | 49.12 | 48.59 | +0.06% | 957,950 | 0.86 |
| Sep 11, 2026 | 49.02 | 49.25 | 48.41 | 49.09 | 48.56 | +0.66% | 731,834 | 0.65 |
| Sep 10, 2026 | 48.72 | 48.82 | 48.17 | 48.77 | 48.24 | +0.16% | 979,986 | 0.87 |
| Sep 09, 2026 | 49.00 | 49.41 | 48.53 | 48.69 | 48.16 | -1.16% | 979,434 | 0.87 |
| Sep 08, 2026 | 50.07 | 50.18 | 49.24 | 49.26 | 48.73 | -2.32% | 849,835 | 0.75 |
| Sep 07, 2026 | 49.84 | 50.52 | 49.29 | 50.43 | 49.88 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 49.84 | 50.52 | 49.29 | 50.43 | 49.88 | +0.52% | 841,942 | 0.74 |
| Sep 03, 2026 | 49.57 | 50.32 | 49.57 | 50.17 | 49.63 | +1.72% | 1,097,852 | 0.96 |
