Bank OZK - Common Stock (OZK)

Historical Prices For Bank OZK - Common Stock (OZK)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	41.22	41.36	39.82	40.25	2,211,603	40.25
4/17/2025	40.12	41.88	39.90	41.63	2,706,624	41.63
4/16/2025	39.00	39.92	38.78	39.34	2,272,905	39.34
4/15/2025	38.47	39.80	38.47	39.24	2,113,071	39.24
4/14/2025	38.26	38.67	37.67	38.38	1,982,344	38.38
4/11/2025	37.31	38.37	36.50	37.97	2,062,399	37.97
4/10/2025	39.30	39.59	36.80	37.63	2,010,426	37.63
4/09/2025	36.84	41.40	35.71	40.46	3,003,901	40.46
4/08/2025	39.62	40.09	36.97	37.58	1,818,086	37.58
4/07/2025	37.50	40.13	36.50	38.16	2,349,467	38.16
4/04/2025	37.20	37.72	35.80	37.47	3,119,615	37.47
4/03/2025	41.78	41.78	38.87	38.90	2,707,965	38.90
4/02/2025	43.02	43.75	42.63	43.75	2,372,293	43.75
4/01/2025	43.25	43.47	42.44	43.38	1,366,265	43.38
3/31/2025	43.12	43.74	42.76	43.45	1,301,633	43.45
3/28/2025	44.78	45.04	43.53	43.73	1,978,278	43.73
3/27/2025	45.21	45.57	44.77	44.97	599,035	44.97
3/26/2025	45.66	46.32	45.26	45.38	736,018	45.38
3/25/2025	45.28	45.56	44.99	45.26	965,436	45.26
3/24/2025	44.80	45.44	44.75	45.28	1,033,399	45.28
3/21/2025	43.90	44.44	43.40	44.31	2,886,724	44.31
3/20/2025	44.31	45.10	44.12	44.15	1,050,331	44.15
3/19/2025	44.13	45.26	43.87	44.61	996,826	44.61
3/18/2025	44.25	44.48	43.73	44.19	1,037,229	44.19
3/17/2025	44.17	44.45	43.45	44.26	1,394,475	44.26
3/14/2025	43.33	44.26	43.18	44.19	869,035	44.19
3/13/2025	43.89	44.34	42.90	42.94	825,452	42.94
3/12/2025	44.24	44.52	43.36	43.89	1,042,479	43.89
3/11/2025	44.43	44.76	43.48	43.52	1,486,344	43.52
3/10/2025	45.15	46.03	44.23	44.41	2,201,472	44.41
3/07/2025	44.58	45.62	43.81	45.56	1,332,640	45.56
3/06/2025	45.01	45.13	44.27	44.83	1,244,948	44.83
3/05/2025	45.72	46.26	44.45	45.39	1,069,741	45.39
3/04/2025	46.27	46.86	44.87	45.69	1,336,429	45.69
3/03/2025	48.10	48.60	46.63	47.10	853,782	47.10
2/28/2025	47.74	48.32	47.30	48.01	780,303	48.01
2/27/2025	48.13	48.67	47.31	47.60	711,456	47.60
2/26/2025	48.36	48.79	47.59	48.02	1,188,568	48.02
2/25/2025	47.51	48.18	46.99	48.02	1,411,460	48.02
2/24/2025	47.93	48.10	46.85	47.20	1,129,085	47.20
2/21/2025	49.66	49.85	47.15	47.45	1,116,188	47.45
2/20/2025	50.27	50.42	48.90	49.40	805,772	49.40
2/19/2025	50.93	51.45	50.38	50.51	944,455	50.51
2/18/2025	52.04	52.18	51.08	51.45	1,343,475	51.45
2/14/2025	52.68	53.02	51.65	51.86	1,158,083	51.86
2/13/2025	52.50	52.94	51.89	52.62	809,630	52.62
2/12/2025	52.47	53.37	52.18	52.51	1,575,960	52.51
2/11/2025	50.86	53.22	50.67	53.10	1,462,993	53.10
2/10/2025	52.23	52.23	51.23	51.29	897,371	51.29
2/07/2025	53.02	53.04	51.73	51.98	975,194	51.98
2/06/2025	52.31	53.64	52.09	53.02	1,592,100	53.02
2/05/2025	50.99	52.03	50.82	51.97	1,133,849	51.97
2/04/2025	49.55	50.98	49.55	50.83	982,603	50.83
2/03/2025	49.63	50.35	48.96	49.64	1,206,733	49.64
1/31/2025	50.96	51.34	50.49	50.79	1,466,487	50.79
1/30/2025	50.99	51.61	50.35	50.87	1,000,947	50.87
1/29/2025	50.96	51.42	49.72	50.50	1,149,716	50.50
1/28/2025	51.12	51.30	50.06	50.90	909,858	50.90
1/27/2025	51.13	51.52	50.47	51.17	953,334	51.17
1/24/2025	50.89	51.35	50.33	50.93	941,908	50.93
1/23/2025	51.00	51.37	50.59	50.87	1,076,711	50.87
1/22/2025	50.32	50.97	50.11	50.97	1,638,095	50.97