Bank OZK - Common Stock (OZK)

46.12
+0.28 (0.61%)
NASDAQ · Last Trade: Oct 16th, 6:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bank OZK - Common Stock (OZK)

DateOpenHighLowCloseVolumeAdjusted Close
10/15/202645.3746.0345.0245.842,259,50245.84
10/14/202644.5944.9844.3744.931,585,54844.93
10/13/202645.3145.4044.6945.081,523,25245.08
10/12/202644.6545.6044.4845.322,189,51244.83
10/09/202644.6844.7844.3144.411,504,88043.93
10/08/202643.4144.9943.3644.862,373,22844.38
10/07/202644.3844.4643.3043.563,652,49943.09
10/06/202646.7246.9044.1944.584,393,79044.10
10/05/202646.5846.9046.3546.591,267,11346.09
10/02/202646.8647.2046.4946.701,056,71246.20
10/01/202645.9046.4245.0946.341,226,21245.84
9/30/202646.2046.6545.7545.961,171,48645.46
9/29/202646.6146.9145.8846.201,196,59545.70
9/28/202646.8046.8746.3046.611,459,86046.11
9/25/202646.6047.0546.4846.891,106,14446.38
9/24/202646.2846.6745.9846.601,273,65046.10
9/23/202647.0047.1946.0546.091,251,02945.59
9/22/202647.8848.0847.0047.021,147,87646.51
9/21/202647.9948.4047.7347.75882,99847.23
9/18/202647.7147.9247.4147.882,265,40047.36
9/17/202648.4348.7447.8047.841,314,32247.32
9/16/202648.9649.1347.3647.991,412,90547.47
9/15/202649.0649.5749.0649.16764,87848.63
9/14/202649.0549.5248.9949.12957,94648.59
9/11/202649.0249.2548.4149.09731,83448.56
9/10/202648.7248.8248.1748.77979,98548.24
9/09/202649.0049.4148.5348.69979,42948.16
9/08/202650.0750.1749.2349.26849,83248.73
9/04/202649.8450.5249.2950.43841,94349.88
9/03/202649.6350.3249.5750.171,097,85049.63
9/02/202648.3849.7348.3449.321,237,86748.79
9/01/202649.0249.2948.2348.381,060,46847.86
8/31/202649.3849.4848.8849.081,264,19648.55
8/28/202649.5049.8249.2749.40937,87948.87
8/27/202649.1749.5148.8449.44793,73848.91
8/26/202649.2549.6749.0849.47819,27548.94
8/25/202649.4149.4149.0149.20751,01548.67
8/24/202649.4350.0849.2149.34771,71648.81
8/21/202649.7449.8348.8749.421,067,14248.89
8/20/202649.3949.5849.1349.281,013,88248.75
8/19/202650.6551.0949.3449.481,445,02848.95
8/18/202651.3051.4450.7150.741,102,11150.19
8/17/202652.0152.1050.7751.111,275,22250.56
8/14/202652.2952.8052.0852.49960,88251.92
8/13/202652.4252.7752.2052.24957,70651.68
8/12/202652.0452.2251.6652.14603,12251.58
8/11/202651.6052.0951.4751.87785,34151.31
8/10/202650.9751.6150.7551.59767,90651.03
8/07/202651.3051.7850.9151.41691,67550.85
8/06/202651.9052.0451.5651.59949,11751.03
8/05/202652.4452.5551.5951.60776,77451.04
8/04/202651.5452.5051.4052.22955,66851.66
8/03/202651.6551.9951.2651.74818,67051.18
7/31/202651.3751.3750.6251.30989,99650.75
7/30/202651.8551.8950.9850.991,011,80650.44
7/29/202651.4552.0050.9451.551,584,63850.99
7/28/202650.3851.5150.3851.501,039,92150.94
7/27/202651.0751.1350.3850.381,113,46749.84
7/24/202650.1650.7549.9650.331,073,74749.79
7/23/202650.1450.3149.4950.121,952,47649.58
7/22/202651.1451.9649.7650.972,280,66850.42
7/21/202651.4351.4550.6350.781,758,45950.23
7/20/202652.0152.2551.2851.431,035,91150.87
7/17/202652.9153.0951.8052.011,382,24451.45