Bank Ozk (OZK) Historical Stock Data
47.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OZK is up 0.13% a day on average. There have been 15 days where Bank Ozk closed green and 15 days where OZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 47.85 | 47.32 | ↓$0.53 (-1.11%) | 47.29 | 48.02 | 721.90K |
| 2025-12-22 | 47.22 | 47.84 | ↑$0.62 (1.31%) | 47.16 | 48.10 | 728.49K |
| 2025-12-19 | 47.75 | 47.28 | ↓$0.47 (-0.98%) | 47.05 | 48.18 | 2.76M |
| 2025-12-18 | 48.58 | 48.01 | ↓$0.57 (-1.17%) | 47.95 | 48.91 | 0.90M |
| 2025-12-17 | 48.12 | 48.35 | ↑$0.23 (0.48%) | 48.12 | 48.87 | 835.04K |
| 2025-12-16 | 48.35 | 48.09 | ↓$0.26 (-0.54%) | 47.73 | 48.44 | 0.94M |
| 2025-12-15 | 49.18 | 48.13 | ↓$1.05 (-2.14%) | 48.04 | 49.28 | 1.05M |
| 2025-12-12 | 48.99 | 48.70 | ↓$0.29 (-0.59%) | 48.24 | 49.13 | 0.90M |
| 2025-12-11 | 48.45 | 48.80 | ↑$0.35 (0.72%) | 48.44 | 49.28 | 754.65K |
| 2025-12-10 | 46.63 | 48.48 | ↑$1.85 (3.97%) | 46.47 | 48.75 | 1.07M |
| 2025-12-09 | 46.75 | 46.63 | ↓$0.12 (-0.26%) | 46.56 | 47.56 | 769.23K |
| 2025-12-08 | 47.20 | 46.75 | ↓$0.45 (-0.95%) | 46.71 | 47.69 | 885.67K |
| 2025-12-05 | 46.69 | 47.26 | ↑$0.57 (1.22%) | 46.60 | 47.41 | 815.54K |
| 2025-12-04 | 46.45 | 46.93 | ↑$0.48 (1.03%) | 46.19 | 46.95 | 1.35M |
| 2025-12-03 | 46.11 | 46.65 | ↑$0.54 (1.17%) | 46.01 | 46.87 | 1.41M |
| 2025-12-02 | 46.51 | 45.99 | ↓$0.52 (-1.12%) | 45.99 | 46.74 | 780.94K |
| 2025-12-01 | 45.60 | 46.43 | ↑$0.83 (1.82%) | 45.60 | 46.56 | 0.98M |
| 2025-11-28 | 46.30 | 46.02 | ↓$0.28 (-0.60%) | 45.91 | 46.30 | 379.03K |
| 2025-11-26 | 45.78 | 46.00 | ↑$0.22 (0.48%) | 45.40 | 46.38 | 713.61K |
| 2025-11-25 | 45.03 | 45.95 | ↑$0.92 (2.04%) | 45.03 | 46.22 | 1.32M |
| 2025-11-24 | 45.06 | 44.86 | ↓$0.20 (-0.44%) | 44.58 | 45.33 | 1.43M |
| 2025-11-21 | 43.63 | 44.71 | ↑$1.08 (2.48%) | 43.45 | 45.14 | 1.04M |
| 2025-11-20 | 44.18 | 43.25 | ↓$0.94 (-2.12%) | 43.07 | 44.62 | 1.38M |
| 2025-11-19 | 43.00 | 43.76 | ↑$0.76 (1.77%) | 42.85 | 43.88 | 0.91M |
| 2025-11-18 | 42.43 | 43.00 | ↑$0.57 (1.34%) | 42.37 | 43.24 | 1.20M |
| 2025-11-17 | 43.93 | 42.64 | ↓$1.29 (-2.94%) | 42.52 | 44.25 | 1.39M |
| 2025-11-14 | 43.75 | 44.10 | ↑$0.35 (0.80%) | 43.26 | 44.28 | 0.99M |
| 2025-11-13 | 44.77 | 43.98 | ↓$0.79 (-1.76%) | 43.75 | 45.09 | 1.14M |
| 2025-11-12 | 45.12 | 44.98 | ↓$0.14 (-0.31%) | 44.69 | 45.55 | 1.09M |
| 2025-11-11 | 44.77 | 44.95 | ↑$0.18 (0.40%) | 44.27 | 45.13 | 845.41K |
Create an account or log in to view more rows.
$OZK what a horse shit show!
$OZK to the moon!
$OZK When they tell me diversifying is for idiots
$OZK omg lol
$OZK I already know
tomorrow the bulls going to say "next week" just like every week.
$OZK news?
$OZK Not another do nothing day
$OZK BOUGHT TODAY!
$OZK Sleep well my bulls
sleep well
$OZK Wish I shorted