Bank Ozk (OZK) Historical Stock Data
46.93 ↑0.28 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OZK is up 0.08% a day on average. There have been 16 days where Bank Ozk closed green and 14 days where OZK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 44.46 | 44.62 | ↑$0.16 (0.36%) | 44.06 | 45.32 | 1.30M |
| 2025-11-07 | 43.60 | 44.38 | ↑$0.78 (1.79%) | 43.02 | 44.40 | 1.89M |
| 2025-11-06 | 44.36 | 43.79 | ↓$0.57 (-1.28%) | 43.71 | 44.81 | 1.38M |
| 2025-11-05 | 44.57 | 44.42 | ↓$0.15 (-0.34%) | 44.28 | 45.30 | 1.08M |
| 2025-11-04 | 44.51 | 44.70 | ↑$0.19 (0.43%) | 43.78 | 44.86 | 1.31M |
| 2025-11-03 | 44.74 | 44.75 | ↑$0.01 (0.02%) | 44.21 | 45.26 | 1.32M |
| 2025-10-31 | 44.47 | 44.99 | ↑$0.52 (1.17%) | 44.00 | 45.16 | 1.71M |
| 2025-10-30 | 45.05 | 44.55 | ↓$0.50 (-1.11%) | 44.52 | 45.65 | 1.43M |
| 2025-10-29 | 45.21 | 45.08 | ↓$0.13 (-0.29%) | 44.65 | 45.88 | 1.19M |
| 2025-10-28 | 46.00 | 45.44 | ↓$0.56 (-1.22%) | 45.22 | 46.14 | 0.93M |
| 2025-10-27 | 46.19 | 46.03 | ↓$0.16 (-0.35%) | 45.62 | 46.19 | 1.02M |
| 2025-10-24 | 45.65 | 45.74 | ↑$0.09 (0.20%) | 45.40 | 46.03 | 1.05M |
| 2025-10-23 | 45.50 | 45.07 | ↓$0.43 (-0.95%) | 44.71 | 45.65 | 1.21M |
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