Bank OZK - Common Stock (NQ: OZK )

44.70 +0.30 (+0.68%)

Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	44.46	44.77	44.27	44.70	274,147	+0.30(+0.68%)
Dec 23, 2024	43.76	44.48	43.57	44.40	598,436	+0.57(+1.30%)
Dec 20, 2024	43.40	44.69	43.38	43.83	3,744,492	+0.33(+0.76%)
Dec 19, 2024	44.71	45.11	43.35	43.50	729,013	-0.29(-0.66%)
Dec 18, 2024	46.66	46.88	43.66	43.79	1,261,890	-2.63(-5.67%)
Dec 17, 2024	47.25	47.60	45.97	46.42	1,178,689	-1.29(-2.70%)
Dec 16, 2024	46.61	47.76	46.42	47.71	1,071,014	+0.92(+1.97%)
Dec 13, 2024	47.26	47.58	46.38	46.79	830,713	-0.44(-0.93%)
Dec 12, 2024	47.56	47.93	47.13	47.23	558,746	-0.33(-0.69%)
Dec 11, 2024	47.89	48.16	47.38	47.56	770,956	+0.34(+0.72%)
Dec 10, 2024	47.36	48.07	46.66	47.22	861,267	-0.04(-0.08%)
Dec 09, 2024	47.48	47.90	47.10	47.26	931,117	-0.23(-0.48%)
Dec 06, 2024	47.81	47.96	46.96	47.49	527,154	+0.14(+0.30%)
Dec 05, 2024	48.30	48.64	47.25	47.35	760,081	-0.64(-1.33%)
Dec 04, 2024	48.37	48.60	47.49	47.99	658,905	-0.33(-0.68%)
Dec 03, 2024	48.78	48.96	47.96	48.32	886,271	-0.55(-1.13%)
Dec 02, 2024	49.81	49.85	48.78	48.87	1,161,277	-1.10(-2.20%)
Nov 29, 2024	50.44	50.58	49.70	49.97	532,824	+0.03(+0.06%)
Nov 27, 2024	50.41	50.83	49.64	49.94	1,490,110	+0.04(+0.08%)
Nov 26, 2024	50.16	50.32	49.77	49.90	822,194	-0.65(-1.29%)
Nov 25, 2024	50.00	51.50	49.77	50.55	1,468,065	+1.22(+2.47%)
Nov 22, 2024	48.33	49.45	48.33	49.33	1,294,429	+0.98(+2.03%)
Nov 21, 2024	47.91	48.95	47.79	48.35	723,508	+0.66(+1.38%)
Nov 20, 2024	47.90	48.22	47.11	47.69	709,194	-0.26(-0.54%)
Nov 19, 2024	47.24	48.18	47.15	47.95	825,118	-0.28(-0.58%)
Nov 18, 2024	48.48	49.09	48.18	48.23	1,601,432	-0.26(-0.54%)
Nov 15, 2024	47.97	48.64	47.41	48.49	1,289,647	+0.72(+1.51%)
Nov 14, 2024	48.05	48.24	47.42	47.77	1,168,997	-0.10(-0.21%)
Nov 13, 2024	48.60	49.43	47.85	47.87	1,466,462	-0.32(-0.66%)
Nov 12, 2024	48.19	49.00	47.67	48.19	1,121,503	-0.38(-0.78%)
Nov 11, 2024	47.30	48.76	47.10	48.57	1,794,271	+2.11(+4.54%)
Nov 08, 2024	47.51	47.62	45.32	46.46	2,656,978	-0.93(-1.96%)
Nov 07, 2024	48.60	48.84	47.15	47.39	1,513,860	-1.94(-3.93%)
Nov 06, 2024	48.04	49.46	47.59	49.33	3,597,158	+4.95(+11.15%)
Nov 05, 2024	43.64	44.46	43.47	44.38	798,125	+0.76(+1.74%)
Nov 04, 2024	43.62	43.90	42.74	43.62	845,996	-0.22(-0.50%)
Nov 01, 2024	44.05	44.23	43.60	43.84	973,335	+0.09(+0.21%)
Oct 31, 2024	44.60	44.86	43.72	43.75	853,866	-0.86(-1.93%)
Oct 30, 2024	44.07	45.43	44.00	44.61	982,063	+0.47(+1.06%)
Oct 29, 2024	44.46	44.53	44.03	44.14	1,047,023	-0.29(-0.65%)
Oct 28, 2024	44.11	44.63	43.70	44.43	978,520	+0.87(+2.00%)
Oct 25, 2024	44.76	44.82	43.51	43.56	1,203,067	-0.83(-1.87%)
Oct 24, 2024	43.96	44.40	43.40	44.39	935,723	+0.66(+1.51%)
Oct 23, 2024	43.70	44.04	43.12	43.73	553,100	-0.09(-0.21%)
Oct 22, 2024	42.90	43.85	42.64	43.82	729,569	+0.85(+1.98%)
Oct 21, 2024	44.58	44.71	42.93	42.97	1,821,849	-1.70(-3.81%)
Oct 18, 2024	47.00	47.11	44.49	44.67	3,609,083	-2.09(-4.47%)
Oct 17, 2024	45.89	46.86	45.81	46.76	2,323,172	+1.10(+2.41%)
Oct 16, 2024	44.99	46.32	44.91	45.66	1,965,200	+0.97(+2.17%)
Oct 15, 2024	44.31	45.82	43.85	44.69	1,221,972	+0.67(+1.52%)
Oct 14, 2024	43.62	44.29	43.27	44.02	755,201	+0.36(+0.82%)
Oct 11, 2024	42.22	43.81	42.06	43.66	1,627,456	+1.69(+4.03%)
Oct 10, 2024	41.45	41.99	41.13	41.97	1,109,245	+0.34(+0.81%)
Oct 09, 2024	40.94	41.69	40.69	41.63	1,502,784	+0.64(+1.57%)
Oct 08, 2024	41.70	41.88	40.97	40.99	769,117	-0.71(-1.71%)
Oct 07, 2024	41.84	42.07	41.28	41.70	752,622	-0.14(-0.33%)
Oct 04, 2024	42.21	42.67	41.74	41.84	1,226,295	+0.28(+0.67%)
Oct 03, 2024	40.88	41.57	40.50	41.56	742,061	+0.48(+1.16%)
Oct 02, 2024	41.19	41.94	40.86	41.09	734,020	-0.18(-0.43%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.