Bank OZK - Common Stock (OZK)

Historical Prices For Bank OZK - Common Stock (OZK)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	49.79	49.97	49.07	49.30	1,595,087	49.30
7/30/2025	50.50	50.88	49.60	49.90	694,948	49.90
7/29/2025	51.38	51.38	50.10	50.26	757,913	50.26
7/28/2025	51.63	51.63	50.77	50.92	805,688	50.92
7/25/2025	52.10	52.23	50.92	51.50	1,083,010	51.50
7/24/2025	52.62	52.77	51.81	52.07	1,031,037	52.07
7/23/2025	53.00	53.09	52.25	52.61	732,501	52.61
7/22/2025	51.83	53.48	51.66	52.68	1,643,993	52.68
7/21/2025	52.41	52.61	51.70	51.77	1,401,666	51.77
7/18/2025	53.00	53.38	50.67	51.96	1,752,185	51.96
7/17/2025	51.24	52.34	51.11	51.91	1,857,370	51.91
7/16/2025	51.01	51.49	50.27	51.17	973,623	51.17
7/15/2025	52.55	52.65	50.65	50.71	1,419,830	50.71
7/14/2025	51.58	52.62	51.35	52.55	1,129,735	52.55
7/11/2025	50.90	52.05	50.66	51.58	1,045,751	51.58
7/10/2025	51.82	52.53	51.47	51.65	919,351	51.21
7/09/2025	52.23	52.48	51.24	51.69	962,925	51.25
7/08/2025	50.92	52.55	50.85	51.97	2,017,842	51.53
7/07/2025	50.76	51.39	50.18	50.43	1,185,088	50.00
7/03/2025	51.23	51.98	50.79	50.98	884,815	50.55
7/02/2025	49.35	50.99	49.09	50.95	1,381,328	50.52
7/01/2025	47.06	49.52	47.01	48.96	1,591,339	48.54
6/30/2025	47.32	47.58	47.04	47.06	495,097	46.66
6/27/2025	47.46	47.60	46.80	47.16	602,971	46.76
6/26/2025	46.56	47.45	46.56	47.34	585,967	46.94
6/25/2025	46.53	46.69	45.97	46.53	494,515	46.13
6/24/2025	46.77	47.31	46.35	46.40	593,983	46.00
6/23/2025	45.17	46.33	44.87	46.28	543,547	45.89
6/20/2025	45.44	45.62	45.02	45.31	1,221,134	44.92
6/18/2025	44.14	45.30	44.13	44.91	667,337	44.53
6/17/2025	44.37	45.02	44.10	44.42	655,336	44.04
6/16/2025	45.30	45.51	44.66	44.86	529,799	44.48
6/13/2025	45.14	45.26	44.43	44.68	600,808	44.30
6/12/2025	45.52	45.65	44.73	45.58	433,392	45.19
6/11/2025	46.56	46.71	45.62	45.73	644,022	45.34
6/10/2025	46.14	46.74	45.80	46.38	439,290	45.98
6/09/2025	45.95	46.49	45.86	46.00	494,299	45.61
6/06/2025	45.21	45.97	44.59	45.88	697,184	45.49
6/05/2025	44.56	44.89	44.17	44.51	439,723	44.13
6/04/2025	45.05	45.29	44.51	44.55	508,618	44.17
6/03/2025	44.05	45.25	43.74	45.05	719,837	44.67
6/02/2025	44.07	44.27	43.28	44.08	784,212	43.70
5/30/2025	44.47	44.64	44.08	44.33	719,187	43.95
5/29/2025	44.76	44.79	44.17	44.71	830,811	44.33
5/28/2025	45.42	45.59	44.49	44.50	627,651	44.12
5/27/2025	45.11	45.54	44.58	45.49	578,301	45.10
5/23/2025	43.76	44.70	43.72	44.44	608,636	44.06
5/22/2025	44.70	45.10	44.44	44.73	972,690	44.35
5/21/2025	45.92	46.13	44.84	44.88	645,328	44.50
5/20/2025	46.61	46.73	46.23	46.37	481,524	45.98
5/19/2025	46.55	46.66	46.22	46.57	690,852	46.17
5/16/2025	46.39	47.16	46.15	46.93	914,480	46.53
5/15/2025	46.32	46.75	46.11	46.49	550,583	46.09
5/14/2025	46.62	46.84	46.24	46.48	769,099	46.08
5/13/2025	46.31	47.52	45.76	46.87	1,319,864	46.47
5/12/2025	46.74	46.97	46.26	46.31	985,148	45.92
5/09/2025	44.86	45.05	44.47	44.61	623,640	44.23
5/08/2025	44.28	45.02	44.02	44.83	718,837	44.45
5/07/2025	44.05	44.28	43.52	43.77	1,101,459	43.40
5/06/2025	43.50	44.35	43.40	43.67	1,089,694	43.30
5/05/2025	43.62	44.75	43.62	44.05	592,716	43.67
5/02/2025	44.21	44.32	43.63	44.15	941,822	43.77