Bank OZK - Common Stock (NQ:OZK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	47.32	47.58	47.04	47.06	495,097	-0.10(-0.21%)
Jun 27, 2025	47.46	47.60	46.80	47.16	602,971	-0.18(-0.38%)
Jun 26, 2025	46.56	47.45	46.56	47.34	585,967	+0.81(+1.74%)
Jun 25, 2025	46.53	46.69	45.97	46.53	494,515	+0.13(+0.28%)
Jun 24, 2025	46.77	47.31	46.35	46.40	593,983	+0.12(+0.26%)
Jun 23, 2025	45.17	46.33	44.87	46.28	543,547	+0.97(+2.14%)
Jun 20, 2025	45.44	45.62	45.02	45.31	1,221,134	+0.40(+0.89%)
Jun 18, 2025	44.14	45.30	44.13	44.91	667,337	+0.49(+1.10%)
Jun 17, 2025	44.37	45.02	44.10	44.42	655,336	-0.44(-0.98%)
Jun 16, 2025	45.30	45.51	44.66	44.86	529,799	+0.18(+0.40%)
Jun 13, 2025	45.14	45.26	44.43	44.68	600,808	-0.90(-1.97%)
Jun 12, 2025	45.52	45.65	44.73	45.58	433,392	-0.15(-0.32%)
Jun 11, 2025	46.56	46.71	45.62	45.73	644,022	-0.66(-1.41%)
Jun 10, 2025	46.14	46.74	45.80	46.38	439,290	+0.38(+0.83%)
Jun 09, 2025	45.95	46.49	45.86	46.00	494,299	+0.12(+0.26%)
Jun 06, 2025	45.21	45.97	44.59	45.88	697,184	+1.37(+3.08%)
Jun 05, 2025	44.56	44.89	44.17	44.51	439,723	-0.04(-0.09%)
Jun 04, 2025	45.05	45.29	44.51	44.55	508,618	-0.50(-1.11%)
Jun 03, 2025	44.05	45.25	43.74	45.05	719,837	+0.97(+2.20%)
Jun 02, 2025	44.07	44.27	43.28	44.08	784,212	-0.25(-0.56%)
May 30, 2025	44.47	44.64	44.08	44.33	719,187	-0.38(-0.85%)
May 29, 2025	44.76	44.79	44.17	44.71	830,811	+0.21(+0.47%)
May 28, 2025	45.42	45.59	44.49	44.50	627,651	-0.99(-2.18%)
May 27, 2025	45.11	45.54	44.58	45.49	578,301	+1.05(+2.36%)
May 23, 2025	43.76	44.70	43.72	44.44	608,636	-0.29(-0.65%)
May 22, 2025	44.70	45.10	44.44	44.73	972,690	-0.15(-0.33%)
May 21, 2025	45.92	46.13	44.84	44.88	645,328	-1.49(-3.21%)
May 20, 2025	46.61	46.73	46.23	46.37	481,524	-0.20(-0.43%)
May 19, 2025	46.55	46.66	46.22	46.57	690,852	-0.36(-0.77%)
May 16, 2025	46.39	47.16	46.15	46.93	914,480	+0.44(+0.95%)
May 15, 2025	46.32	46.75	46.11	46.49	550,583	+0.01(+0.02%)
May 14, 2025	46.62	46.84	46.24	46.48	769,099	-0.39(-0.83%)
May 13, 2025	46.31	47.52	45.76	46.87	1,319,864	+0.56(+1.21%)
May 12, 2025	46.74	46.97	46.26	46.31	985,148	+1.70(+3.81%)
May 09, 2025	44.86	45.05	44.47	44.61	623,640	-0.22(-0.49%)
May 08, 2025	44.28	45.02	44.02	44.83	718,837	+1.06(+2.42%)
May 07, 2025	44.05	44.28	43.52	43.77	1,101,459	+0.10(+0.23%)
May 06, 2025	43.50	44.35	43.40	43.67	1,089,694	-0.38(-0.86%)
May 05, 2025	43.62	44.75	43.62	44.05	592,716	-0.10(-0.23%)
May 02, 2025	44.21	44.32	43.63	44.15	941,822	+0.93(+2.15%)