Bank OZK - Common Stock (OZK)

Historical Prices For Bank OZK - Common Stock (OZK)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	44.47	45.16	44.00	44.99	1,705,699	44.99
10/30/2025	45.05	45.65	44.52	44.55	1,432,733	44.55
10/29/2025	45.21	45.88	44.65	45.08	1,190,913	45.08
10/28/2025	46.00	46.14	45.22	45.44	927,970	45.44
10/27/2025	46.19	46.19	45.62	46.03	1,019,570	46.03
10/24/2025	45.65	46.03	45.40	45.74	1,048,408	45.74
10/23/2025	45.50	45.65	44.71	45.07	1,213,727	45.07
10/22/2025	45.76	46.18	45.27	45.48	2,082,246	45.48
10/21/2025	45.78	46.45	45.46	45.50	1,844,458	45.50
10/20/2025	46.01	46.54	45.69	46.20	1,734,265	46.20
10/17/2025	45.13	46.13	44.06	45.96	3,465,231	45.96
10/16/2025	50.22	50.24	46.95	47.02	2,129,053	47.02
10/15/2025	51.60	51.70	50.04	50.50	1,405,341	50.50
10/14/2025	49.54	51.42	49.54	51.31	1,581,182	51.31
10/13/2025	49.73	50.51	49.46	50.26	1,230,283	49.81
10/10/2025	51.55	51.67	48.80	48.83	1,081,149	48.39
10/09/2025	52.20	52.20	51.20	51.35	691,467	50.89
10/08/2025	52.27	52.34	51.59	52.03	1,020,309	51.56
10/07/2025	51.84	52.22	51.57	51.99	884,407	51.52
10/06/2025	51.73	52.67	51.28	51.66	1,261,499	51.20
10/03/2025	50.86	51.44	50.64	51.23	1,050,661	50.77
10/02/2025	50.67	51.29	50.10	50.86	1,194,620	50.40
10/01/2025	50.97	51.29	50.39	50.73	1,040,573	50.28
9/30/2025	51.21	51.65	50.28	50.98	733,312	50.52
9/29/2025	52.47	52.47	50.77	51.21	716,976	50.75
9/26/2025	52.04	52.37	51.50	52.01	498,281	51.54
9/25/2025	51.23	52.00	50.60	51.84	851,232	51.38
9/24/2025	51.69	51.99	50.97	51.14	843,756	50.68
9/23/2025	51.91	52.83	51.49	51.59	617,303	51.13
9/22/2025	52.44	52.60	51.27	51.63	516,370	51.17
9/19/2025	53.13	53.41	52.10	52.60	2,417,980	52.13
9/18/2025	52.09	53.30	51.90	53.13	1,321,912	52.65
9/17/2025	51.30	53.00	51.19	51.96	1,784,490	51.49
9/16/2025	51.86	51.86	50.58	51.20	742,008	50.74
9/15/2025	52.39	52.60	51.73	51.83	714,986	51.37
9/12/2025	52.48	52.84	52.08	52.19	470,019	51.72
9/11/2025	52.18	52.63	51.88	52.50	621,879	52.03
9/10/2025	52.08	52.69	51.95	52.25	909,090	51.78
9/09/2025	52.53	52.64	51.75	51.99	638,029	51.52
9/08/2025	52.50	52.58	51.75	52.53	645,496	52.06
9/05/2025	53.18	53.66	52.18	52.35	746,300	51.88
9/04/2025	52.78	53.31	52.61	52.93	772,442	52.46
9/03/2025	52.34	52.97	52.12	52.65	664,190	52.18
9/02/2025	51.88	52.44	51.32	52.34	844,850	51.87
8/29/2025	52.63	52.92	52.37	52.47	733,417	52.00
8/28/2025	53.28	53.42	52.25	52.63	715,756	52.16
8/27/2025	52.18	53.66	52.10	53.14	1,396,444	52.66
8/26/2025	51.78	52.41	51.40	52.13	801,909	51.66
8/25/2025	52.05	52.42	51.69	51.78	553,916	51.32
8/22/2025	50.01	52.33	50.00	52.22	773,759	51.75
8/21/2025	49.88	50.29	49.57	49.91	392,486	49.46
8/20/2025	50.29	50.76	49.55	50.06	1,127,422	49.61
8/19/2025	49.54	50.39	49.42	49.57	674,596	49.13
8/18/2025	49.25	49.60	48.94	49.57	910,622	49.13
8/15/2025	50.42	50.55	49.28	49.32	690,200	48.88
8/14/2025	50.00	50.52	49.64	50.29	565,128	49.84
8/13/2025	49.86	50.78	49.34	50.64	1,045,671	50.19
8/12/2025	48.26	49.54	48.15	49.50	850,928	49.06
8/11/2025	47.95	48.27	47.72	47.84	767,483	47.41
8/08/2025	47.84	48.21	47.29	47.99	1,022,958	47.56
8/07/2025	48.40	48.52	47.33	47.40	764,813	46.98
8/06/2025	48.67	48.92	47.77	47.95	814,481	47.52
8/05/2025	48.19	48.80	47.82	48.69	1,610,815	48.25
8/04/2025	47.90	48.25	47.68	47.97	1,059,640	47.54
8/01/2025	48.50	48.74	47.23	47.82	1,120,849	47.39