Bank Ozk (NQ: OZK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2023	37.98	38.41	37.17	37.21	641,650	-0.51(-1.35%)
Sep 19, 2023	38.04	38.38	37.52	37.72	688,873	-0.24(-0.63%)
Sep 18, 2023	38.39	38.55	37.92	37.96	977,285	-0.48(-1.25%)
Sep 15, 2023	38.28	38.72	38.00	38.44	2,201,694	-0.23(-0.59%)
Sep 14, 2023	38.77	39.68	38.50	38.67	1,031,234	+0.57(+1.50%)
Sep 13, 2023	39.48	39.48	37.89	38.10	679,083	-1.12(-2.86%)
Sep 12, 2023	38.69	39.37	38.60	39.22	693,879	+0.62(+1.61%)
Sep 11, 2023	38.87	39.30	38.55	38.60	752,044	+0.04(+0.10%)
Sep 08, 2023	38.75	38.92	38.06	38.56	846,548	-0.01(-0.03%)
Sep 07, 2023	38.90	39.50	38.43	38.57	1,368,524	-0.55(-1.41%)
Sep 06, 2023	40.16	40.48	39.07	39.12	1,216,297	-1.20(-2.98%)
Sep 05, 2023	40.79	40.93	40.12	40.32	1,330,201	-0.76(-1.85%)
Sep 01, 2023	40.58	41.34	40.33	41.08	681,024	+0.91(+2.27%)
Aug 31, 2023	39.92	40.51	39.68	40.17	741,065	+0.21(+0.53%)
Aug 30, 2023	40.33	40.33	39.91	39.96	665,213	-0.34(-0.84%)
Aug 29, 2023	40.15	40.67	39.77	40.30	464,987	+0.11(+0.27%)
Aug 28, 2023	39.60	40.42	39.55	40.19	626,914	+0.94(+2.39%)
Aug 25, 2023	39.84	40.16	38.85	39.25	736,491	-0.47(-1.18%)
Aug 24, 2023	39.13	40.17	39.13	39.72	645,781	+0.44(+1.12%)
Aug 23, 2023	38.84	39.38	38.41	39.28	634,331	+0.56(+1.45%)
Aug 22, 2023	39.71	40.01	38.61	38.72	1,393,145	-1.06(-2.66%)
Aug 21, 2023	40.29	40.30	39.25	39.78	813,088	-0.36(-0.90%)
Aug 18, 2023	39.91	40.52	39.55	40.14	768,268	-0.06(-0.15%)
Aug 17, 2023	40.91	41.11	40.09	40.20	721,152	-0.44(-1.08%)
Aug 16, 2023	40.91	41.09	40.36	40.64	884,973	-0.36(-0.88%)
Aug 15, 2023	41.24	41.36	40.74	41.00	929,109	-1.02(-2.43%)
Aug 14, 2023	42.26	42.32	41.66	42.02	1,049,209	-0.65(-1.52%)
Aug 11, 2023	42.17	42.75	42.06	42.67	450,174	+0.26(+0.61%)
Aug 10, 2023	42.90	43.10	42.11	42.41	577,184	-0.09(-0.21%)
Aug 09, 2023	42.98	43.13	42.17	42.50	500,244	-0.73(-1.69%)
Aug 08, 2023	42.65	43.32	42.02	43.23	757,702	-0.91(-2.06%)
Aug 07, 2023	43.17	44.18	42.95	44.14	1,038,790	+0.93(+2.15%)
Aug 04, 2023	42.98	43.68	42.87	43.21	701,813	+0.04(+0.09%)
Aug 03, 2023	42.91	43.52	42.55	43.17	1,046,527	+0.02(+0.05%)
Aug 02, 2023	42.65	43.22	42.10	43.15	1,441,804	-0.26(-0.60%)
Aug 01, 2023	43.50	43.50	42.06	43.41	1,452,882	-0.32(-0.73%)
Jul 31, 2023	43.90	44.24	43.38	43.73	10,211,914	-0.01(-0.02%)
Jul 28, 2023	43.73	43.76	42.69	43.74	1,477,546	+0.76(+1.77%)
Jul 27, 2023	44.57	44.98	42.80	42.98	1,903,379	-1.45(-3.26%)
Jul 26, 2023	42.86	44.47	42.82	44.43	1,799,842	+2.31(+5.48%)
Jul 25, 2023	43.37	43.75	41.84	42.12	1,901,409	-0.92(-2.14%)
Jul 24, 2023	41.98	43.13	41.91	43.04	1,635,919	+1.33(+3.19%)
Jul 21, 2023	44.69	44.69	41.31	41.71	3,992,995	-2.82(-6.33%)
Jul 20, 2023	44.65	44.65	43.25	44.53	2,223,102	-0.14(-0.31%)
Jul 19, 2023	44.30	44.80	43.68	44.67	1,911,458	+0.35(+0.79%)
Jul 18, 2023	41.66	44.45	41.66	44.32	2,057,667	+2.64(+6.33%)
Jul 17, 2023	40.64	41.99	40.57	41.68	1,356,441	+1.04(+2.56%)
Jul 14, 2023	42.29	42.29	40.53	40.64	1,307,729	-1.23(-2.94%)
Jul 13, 2023	41.88	42.22	41.24	41.87	1,424,988	+0.48(+1.16%)
Jul 12, 2023	41.60	41.97	40.95	41.39	976,270	+0.58(+1.41%)
Jul 11, 2023	40.19	41.06	39.81	40.81	1,572,906	+0.89(+2.23%)
Jul 10, 2023	39.42	40.30	39.21	39.92	1,152,255	+0.51(+1.28%)
Jul 07, 2023	38.97	39.98	38.24	39.42	2,929,321	+0.14(+0.35%)
Jul 06, 2023	39.32	39.52	38.61	39.28	1,145,464	-0.77(-1.93%)
Jul 05, 2023	39.67	40.51	39.42	40.05	1,299,222	-0.06(-0.15%)