Bank OZK (OZK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.78

-0.43

(-0.87%)

At close: 04:00PM EDT

49.00

+0.22

(+0.45%)

After hours:

04:11PM EDT

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	49.73	50.05	48.69	48.78	48.78	636,720
14 May 2024	48.70	49.32	48.39	49.21	49.21	1,004,700
13 May 2024	48.14	48.51	48.06	48.20	48.20	723,700
10 May 2024	47.58	47.89	47.26	47.78	47.78	577,500
09 May 2024	47.33	47.52	46.94	47.49	47.49	734,400
08 May 2024	47.00	47.36	46.71	47.30	47.30	927,700
07 May 2024	47.86	48.27	47.25	47.27	47.27	938,800
06 May 2024	47.33	47.67	47.01	47.55	47.55	637,200
03 May 2024	47.20	47.30	46.72	46.75	46.75	867,900
02 May 2024	46.09	46.51	45.79	46.25	46.25	778,700
01 May 2024	44.99	46.49	44.67	45.44	45.44	1,339,100
30 Apr 2024	45.56	45.67	44.63	44.65	44.65	1,383,500
29 Apr 2024	46.06	46.35	45.49	45.85	45.85	1,048,200
26 Apr 2024	45.98	46.57	45.98	46.02	46.02	850,800
25 Apr 2024	45.86	46.23	45.33	46.00	46.00	1,130,200
24 Apr 2024	45.67	46.46	45.60	46.37	46.37	1,276,500
23 Apr 2024	45.13	46.34	45.01	46.08	46.08	1,351,700
22 Apr 2024	45.03	45.57	44.66	45.18	45.18	1,514,700
19 Apr 2024	44.05	45.03	43.84	44.94	44.94	1,690,700
18 Apr 2024	42.70	43.93	41.34	43.80	43.80	2,169,300
17 Apr 2024	42.54	42.54	41.68	41.82	41.82	1,474,900
16 Apr 2024	41.97	42.13	41.47	41.78	41.78	989,000
15 Apr 2024	43.12	43.53	41.97	42.42	42.42	1,099,400
12 Apr 2024	42.32	42.92	42.32	42.77	42.77	918,200
11 Apr 2024	42.99	43.26	42.15	43.03	43.03	978,400
11 Apr 2024	0.39 Dividend
10 Apr 2024	44.56	44.72	42.94	43.12	42.73	1,757,100
09 Apr 2024	45.01	45.70	44.95	45.64	45.23	792,900
08 Apr 2024	44.50	45.27	44.31	44.95	44.54	585,100
05 Apr 2024	43.47	44.33	43.36	44.18	43.78	630,300
04 Apr 2024	44.84	45.29	43.64	43.74	43.34	583,300
03 Apr 2024	44.19	44.56	43.93	44.25	43.85	922,800
02 Apr 2024	44.96	44.97	44.10	44.18	43.78	968,700
01 Apr 2024	45.49	45.65	44.60	44.88	44.47	928,700
28 Mar 2024	45.39	45.82	45.28	45.46	45.05	663,000
27 Mar 2024	44.11	45.56	44.11	45.55	45.14	770,200
26 Mar 2024	44.33	44.43	43.70	43.80	43.40	524,400
25 Mar 2024	43.69	44.43	43.69	44.00	43.60	619,300
22 Mar 2024	45.00	45.00	43.70	43.74	43.34	936,800
21 Mar 2024	44.45	45.02	44.11	44.80	44.39	997,600
20 Mar 2024	42.47	44.24	42.46	43.90	43.50	1,354,000
19 Mar 2024	42.27	42.81	42.07	42.69	42.30	724,200
18 Mar 2024	42.67	42.93	42.35	42.36	41.98	906,000
15 Mar 2024	42.17	43.03	42.17	42.62	42.23	3,852,300
14 Mar 2024	42.65	43.17	41.78	42.15	41.77	1,062,900
13 Mar 2024	42.80	43.65	42.79	43.10	42.71	860,600
12 Mar 2024	43.51	43.52	42.53	42.89	42.50	1,156,800
11 Mar 2024	44.34	44.38	43.38	43.42	43.03	1,117,000
08 Mar 2024	44.46	45.06	43.87	44.17	43.77	628,500
07 Mar 2024	44.26	44.66	43.68	43.94	43.54	1,101,800
06 Mar 2024	44.46	44.59	43.25	43.90	43.50	1,259,400
05 Mar 2024	42.63	45.15	42.62	44.48	44.08	1,572,400
04 Mar 2024	44.04	44.46	42.69	42.71	42.32	961,100
01 Mar 2024	43.48	43.48	42.36	43.35	42.96	823,300
29 Feb 2024	43.95	44.10	43.22	43.80	43.40	1,270,400
28 Feb 2024	43.25	43.47	42.87	43.09	42.70	1,716,200
27 Feb 2024	42.66	43.63	42.38	43.60	43.21	1,533,900
26 Feb 2024	42.19	42.52	41.56	42.13	41.75	914,900
23 Feb 2024	42.23	42.66	41.76	42.19	41.81	695,600
22 Feb 2024	42.24	42.42	41.74	42.13	41.75	866,700
21 Feb 2024	41.92	42.22	41.57	42.00	41.62	1,136,200
20 Feb 2024	42.00	42.43	41.93	42.12	41.74	992,900
16 Feb 2024	42.75	43.14	42.43	42.65	42.26	1,209,200
15 Feb 2024	42.96	43.88	42.70	43.29	42.90	1,239,500
14 Feb 2024	42.30	42.66	41.74	42.62	42.23	1,350,400
13 Feb 2024	41.57	42.07	40.86	41.60	41.22	1,745,200
12 Feb 2024	42.61	43.68	42.61	43.15	42.76	1,263,100
09 Feb 2024	42.43	42.81	42.14	42.55	42.17	1,487,600
08 Feb 2024	41.58	42.34	41.35	42.28	41.90	790,100
07 Feb 2024	41.88	42.29	40.48	41.81	41.43	1,610,600
06 Feb 2024	42.01	42.64	41.45	41.78	41.40	1,528,900
05 Feb 2024	42.31	42.54	41.49	42.01	41.63	1,750,500
02 Feb 2024	41.47	43.31	41.33	42.89	42.50	1,584,600
01 Feb 2024	44.97	45.22	41.68	42.42	42.04	3,436,600
31 Jan 2024	46.50	46.97	44.94	45.11	44.70	3,013,100
30 Jan 2024	48.99	49.53	48.65	48.71	48.27	1,021,100
29 Jan 2024	48.81	49.08	48.33	49.05	48.61	670,500
26 Jan 2024	48.86	49.41	48.32	48.75	48.31	705,000
25 Jan 2024	49.23	49.31	47.79	48.50	48.06	1,008,300
24 Jan 2024	49.14	49.37	48.43	48.72	48.28	1,433,300
23 Jan 2024	49.64	49.94	48.74	48.82	48.38	2,173,300
22 Jan 2024	48.40	49.42	48.03	49.30	48.85	1,467,400
19 Jan 2024	46.77	47.87	45.71	47.85	47.42	1,699,100
18 Jan 2024	45.85	46.08	45.28	45.82	45.41	1,734,800
17 Jan 2024	45.06	45.64	44.78	45.50	45.09	1,018,900
16 Jan 2024	46.04	46.41	45.64	45.85	45.44	1,283,400
12 Jan 2024	47.36	47.63	46.11	46.84	46.42	739,900
12 Jan 2024	0.38 Dividend
11 Jan 2024	48.19	48.40	46.71	47.37	46.56	1,078,600
10 Jan 2024	48.57	48.78	48.02	48.35	47.53	659,700
09 Jan 2024	48.34	48.87	48.02	48.57	47.74	629,400
08 Jan 2024	48.34	49.09	48.28	49.09	48.26	514,000
05 Jan 2024	48.29	49.32	48.19	48.73	47.90	1,050,300
04 Jan 2024	48.20	48.98	48.20	48.70	47.87	963,100
03 Jan 2024	49.36	49.36	48.02	48.21	47.39	823,500
02 Jan 2024	49.33	50.75	49.26	49.75	48.90	1,049,200
29 Dec 2023	50.58	50.66	49.80	49.83	48.98	622,900
28 Dec 2023	50.25	50.88	50.09	50.66	49.80	668,200
27 Dec 2023	50.88	51.02	50.35	50.68	49.82	657,800
26 Dec 2023	50.52	51.16	50.05	50.79	49.93	369,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,020.90+25.20(+0.32%)

AUD/USD0.6694+0.0066(+1.00%)

ASX 2007,753.70+26.90(+0.35%)

OIL78.88+0.86(+1.10%)

GOLD2,391.80+31.90(+1.35%)

Bitcoin AUD98,457.49+6,374.91(+6.92%)

Bank OZK (OZK)

ALL ORDS
8,020.90
+25.20(+0.32%)

AUD/USD
0.6694
+0.0066(+1.00%)

ASX 200
7,753.70
+26.90(+0.35%)

OIL
78.88
+0.86(+1.10%)

GOLD
2,391.80
+31.90(+1.35%)

Bitcoin AUD
98,457.49
+6,374.91(+6.92%)