OZK | BANK OZK | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

BANK OZK (OZK)

NASDAQ

$50.45-$0.32 (-0.63%)

Price as of Nov 11, 2026 7:30 PM EST

N/A
Market Cap
17.54%
1-Year Change
Banks - Regional
Industry

1 Month
+15.57%

Low Price$44.93

High Price$51.96
3 Months
-0.51%

Low Price$43.09

High Price$51.92
1 Year
+17.54%

Low Price$40.97

High Price$52.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	51.22	51.27	50.46	50.77	-0.80%	1,439,336
11/09/2026	51.11	51.68	50.91	51.18	+1.25%	890,564
11/07/2026	50.58	50.58	50.55	50.55	-0.18%	200
11/06/2026	50.67	51.10	50.54	50.64	-0.88%	926,008
11/05/2026	52.42	53.06	50.72	51.09	-1.35%	1,843,460
11/04/2026	52.28	52.89	51.17	51.79	+1.39%	1,494,020
11/03/2026	51.83	51.89	51.03	51.08	-1.69%	1,418,749
11/02/2026	50.98	52.20	50.67	51.96	+2.59%	1,594,483
10/30/2026	51.59	51.64	50.47	50.65	-1.29%	1,283,034
10/29/2026	50.95	51.44	50.63	51.31	+1.58%	1,242,281
10/28/2026	50.94	51.00	50.14	50.51	-0.51%	1,392,991
10/27/2026	50.66	50.85	50.14	50.77	+0.81%	1,259,233
10/26/2026	50.73	51.21	50.01	50.36	-0.49%	1,822,405
10/23/2026	49.42	50.97	49.42	50.61	+1.89%	2,160,889
10/22/2026	47.83	50.11	47.83	49.67	+3.29%	3,624,694
10/21/2026	46.42	48.14	46.42	48.09	+4.18%	3,309,059
10/20/2026	45.39	46.58	45.34	46.16	+2.15%	2,113,187
10/20/2026	$1.50 Earnings
10/19/2026	46.12	46.23	45.10	45.19	-2.02%	1,838,816
10/16/2026	46.02	46.79	45.81	46.12	+0.61%	1,506,681
10/15/2026	45.37	46.03	45.02	45.84	+2.03%	2,259,501
10/14/2026	44.59	44.98	44.37	44.93	-0.33%	1,585,549
10/13/2026	45.31	45.40	44.69	45.08	+0.56%	1,523,757
10/13/2026	$0.49 Dividend
10/12/2026	44.17	45.11	44.00	44.83	+2.05%	2,189,515
10/09/2026	44.20	44.30	43.84	43.93	-1.00%	1,504,880
10/08/2026	42.94	44.50	42.89	44.37	+2.98%	2,373,233
10/07/2026	43.90	43.98	42.83	43.09	-2.29%	3,652,527
10/06/2026	46.21	46.39	43.71	44.10	-4.31%	4,393,796
10/05/2026	46.08	46.39	45.85	46.09	-0.25%	1,267,126
10/02/2026	46.35	46.69	45.99	46.20	+0.79%	1,056,711
10/01/2026	45.40	45.92	44.61	45.84	+0.83%	1,226,215
09/30/2026	45.70	46.15	45.26	45.46	-0.52%	1,171,488
09/29/2026	46.11	46.40	45.38	45.70	-0.88%	1,196,605
09/28/2026	46.29	46.36	45.80	46.11	-0.60%	1,456,377
09/25/2026	46.10	46.54	45.97	46.38	+0.62%	1,106,143
09/24/2026	45.78	46.17	45.49	46.10	+1.11%	1,273,654
09/23/2026	46.49	46.68	45.56	45.59	-1.98%	1,251,031
09/22/2026	47.36	47.56	46.49	46.51	-1.53%	1,147,879
09/21/2026	47.47	47.88	47.21	47.23	-0.27%	883,000
09/18/2026	47.19	47.40	46.90	47.36	+0.08%	2,265,399
09/17/2026	47.91	48.22	47.29	47.32	-0.31%	1,314,324
09/16/2026	48.43	48.60	46.85	47.47	-2.38%	1,412,907
09/15/2026	48.53	49.03	48.53	48.63	+0.08%	764,879
09/14/2026	48.52	48.99	48.46	48.59	+0.06%	957,950
09/11/2026	48.49	48.72	47.89	48.56	+0.66%	731,834
09/10/2026	48.19	48.29	47.65	48.24	+0.16%	979,986
09/09/2026	48.47	48.87	48.01	48.16	-1.16%	979,435
09/08/2026	49.53	49.63	48.70	48.73	-2.32%	849,831
09/04/2026	49.30	49.97	48.76	49.88	+0.52%	841,943
09/03/2026	49.03	49.77	49.03	49.63	+1.72%	1,097,853
09/02/2026	47.86	49.20	47.82	48.79	+1.94%	1,237,866
09/01/2026	48.49	48.76	47.71	47.86	-1.43%	1,060,471
08/31/2026	48.85	48.95	48.35	48.55	-0.65%	1,264,199
08/28/2026	48.96	49.28	48.74	48.87	-0.08%	937,880
08/27/2026	48.64	48.97	48.31	48.91	-0.06%	793,739
08/26/2026	48.72	49.13	48.55	48.94	+0.55%	819,276
08/25/2026	48.88	48.88	48.48	48.67	-0.28%	751,014
08/24/2026	48.90	49.53	48.68	48.81	-0.16%	771,717
08/21/2026	49.20	49.29	48.34	48.89	+0.28%	1,067,143
08/20/2026	48.86	49.04	48.60	48.75	-0.40%	1,013,884
08/19/2026	50.10	50.54	48.81	48.95	-2.48%	1,445,030
08/18/2026	50.75	50.88	50.16	50.19	-0.72%	1,102,101
08/17/2026	51.45	51.54	50.22	50.56	-2.63%	1,275,223
08/14/2026	51.72	52.23	51.52	51.92	+0.48%	960,882
08/13/2026	51.85	52.20	51.64	51.68	+0.19%	957,707
08/12/2026	51.48	51.66	51.10	51.58	+0.52%	603,123
08/11/2026	51.04	51.53	50.91	51.31	+0.54%	785,342
08/10/2026	50.42	51.05	50.20	51.03	+0.35%	767,907
08/07/2026	50.75	51.22	50.36	50.85	-0.35%	691,674
08/06/2026	51.34	51.48	51.00	51.03	-0.02%	949,118
08/05/2026	51.87	51.98	51.03	51.04	-1.19%	776,675
08/04/2026	50.98	51.93	50.84	51.66	+0.93%	955,669
08/03/2026	51.09	51.43	50.71	51.18	+0.86%	818,671
07/31/2026	50.81	50.81	50.07	50.75	+0.61%	989,996
07/30/2026	51.29	51.33	50.43	50.44	-1.09%	1,011,707
07/29/2026	50.89	51.44	50.39	50.99	+0.10%	1,584,639
07/28/2026	49.84	50.95	49.84	50.94	+2.22%	1,039,923
07/27/2026	50.52	50.58	49.84	49.84	+0.10%	1,113,468
07/24/2026	49.62	50.20	49.42	49.79	+0.42%	1,073,747
07/23/2026	49.60	49.77	48.95	49.58	-1.67%	1,952,476
07/22/2026	50.59	51.40	49.22	50.42	+0.37%	2,280,669
07/21/2026	50.87	50.89	50.08	50.23	-1.26%	1,758,459
07/21/2026	$1.49 Earnings
07/20/2026	51.45	51.69	50.73	50.87	-1.12%	1,035,913
07/17/2026	52.34	52.52	51.24	51.45	-2.03%	1,382,244
07/16/2026	50.77	52.61	50.77	52.52	+3.49%	1,408,855
07/15/2026	50.23	51.21	50.19	50.75	+1.02%	1,337,766
07/14/2026	50.04	50.63	49.82	50.23	+0.40%	1,230,569
07/13/2026	49.94	50.19	49.56	50.03	+0.78%	1,332,770
07/13/2026	$0.48 Dividend
07/10/2026	49.34	49.78	49.14	49.65	+1.00%	809,745
07/09/2026	48.71	49.58	48.55	49.16	+1.62%	1,200,433
07/08/2026	48.76	48.76	47.87	48.37	-1.20%	1,963,149
07/07/2026	48.72	49.28	48.50	48.96	+0.64%	1,232,350
07/06/2026	48.53	48.87	48.12	48.65	-0.38%	1,583,374
07/02/2026	52.16	52.21	48.67	48.83	-5.70%	2,645,891
07/01/2026	50.87	52.31	50.61	51.78	+1.46%	1,558,189
06/30/2026	50.81	51.23	50.52	51.04	+0.89%	1,287,894
06/29/2026	51.10	51.16	50.37	50.59	-0.92%	832,204