Bank OZK - Common Stock (OZK)

Historical Prices For Bank OZK - Common Stock (OZK)

Date Range:

2025-02-02 - 2025-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	42.65	43.45	42.23	43.22	1,145,061	43.22
4/30/2025	41.93	42.85	41.69	42.60	1,338,859	42.60
4/29/2025	43.07	43.28	42.52	42.94	1,492,683	42.94
4/28/2025	42.79	43.30	42.46	43.05	997,518	43.05
4/25/2025	42.56	43.00	42.31	42.72	811,977	42.72
4/24/2025	41.77	42.84	41.49	42.63	926,474	42.63
4/23/2025	42.48	43.87	41.63	41.94	1,355,696	41.94
4/22/2025	40.68	41.56	40.46	41.38	1,148,970	41.38
4/21/2025	41.22	41.36	39.82	40.25	2,211,603	40.25
4/17/2025	40.12	41.88	39.90	41.63	2,706,624	41.63
4/16/2025	39.00	39.92	38.78	39.34	2,272,905	39.34
4/15/2025	38.47	39.80	38.47	39.24	2,113,071	39.24
4/14/2025	38.26	38.67	37.67	38.38	1,982,344	38.38
4/11/2025	37.31	38.37	36.50	37.97	2,062,399	37.54
4/10/2025	39.30	39.59	36.80	37.63	2,010,426	37.20
4/09/2025	36.84	41.40	35.71	40.46	3,003,901	40.00
4/08/2025	39.62	40.09	36.97	37.58	1,818,086	37.15
4/07/2025	37.50	40.13	36.50	38.16	2,349,467	37.73
4/04/2025	37.20	37.72	35.80	37.47	3,119,615	37.05
4/03/2025	41.78	41.78	38.87	38.90	2,707,965	38.46
4/02/2025	43.02	43.75	42.63	43.75	2,372,293	43.25
4/01/2025	43.25	43.47	42.44	43.38	1,366,265	42.89
3/31/2025	43.12	43.74	42.76	43.45	1,301,633	42.96
3/28/2025	44.78	45.04	43.53	43.73	1,978,278	43.23
3/27/2025	45.21	45.57	44.77	44.97	599,035	44.46
3/26/2025	45.66	46.32	45.26	45.38	736,018	44.87
3/25/2025	45.28	45.56	44.99	45.26	965,436	44.75
3/24/2025	44.80	45.44	44.75	45.28	1,033,399	44.77
3/21/2025	43.90	44.44	43.40	44.31	2,886,724	43.81
3/20/2025	44.31	45.10	44.12	44.15	1,050,331	43.65
3/19/2025	44.13	45.26	43.87	44.61	996,826	44.10
3/18/2025	44.25	44.48	43.73	44.19	1,037,229	43.69
3/17/2025	44.17	44.45	43.45	44.26	1,394,475	43.76
3/14/2025	43.33	44.26	43.18	44.19	869,035	43.69
3/13/2025	43.89	44.34	42.90	42.94	825,452	42.45
3/12/2025	44.24	44.52	43.36	43.89	1,042,479	43.39
3/11/2025	44.43	44.76	43.48	43.52	1,486,344	43.03
3/10/2025	45.15	46.03	44.23	44.41	2,201,472	43.91
3/07/2025	44.58	45.62	43.81	45.56	1,332,640	45.04
3/06/2025	45.01	45.13	44.27	44.83	1,244,948	44.32
3/05/2025	45.72	46.26	44.45	45.39	1,069,741	44.88
3/04/2025	46.27	46.86	44.87	45.69	1,336,429	45.17
3/03/2025	48.10	48.60	46.63	47.10	853,782	46.57
2/28/2025	47.74	48.32	47.30	48.01	780,303	47.47
2/27/2025	48.13	48.67	47.31	47.60	711,456	47.06
2/26/2025	48.36	48.79	47.59	48.02	1,188,568	47.48
2/25/2025	47.51	48.18	46.99	48.02	1,411,460	47.48
2/24/2025	47.93	48.10	46.85	47.20	1,129,085	46.67
2/21/2025	49.66	49.85	47.15	47.45	1,116,188	46.91
2/20/2025	50.27	50.42	48.90	49.40	805,772	48.84
2/19/2025	50.93	51.45	50.38	50.51	944,455	49.94
2/18/2025	52.04	52.18	51.08	51.45	1,343,475	50.87
2/14/2025	52.68	53.02	51.65	51.86	1,158,083	51.27
2/13/2025	52.50	52.94	51.89	52.62	809,630	52.02
2/12/2025	52.47	53.37	52.18	52.51	1,575,960	51.92
2/11/2025	50.86	53.22	50.67	53.10	1,462,993	52.50
2/10/2025	52.23	52.23	51.23	51.29	897,371	50.71
2/07/2025	53.02	53.04	51.73	51.98	975,194	51.39
2/06/2025	52.31	53.64	52.09	53.02	1,592,100	52.42
2/05/2025	50.99	52.03	50.82	51.97	1,133,849	51.38
2/04/2025	49.55	50.98	49.55	50.83	982,603	50.25
2/03/2025	49.63	50.35	48.96	49.64	1,206,733	49.08