Dark

OZK
Bank OZK
stock NASDAQ

At Close

Oct 1, 2026 3:59:57 PM EDT

46.37USD+0.892%(+0.41)1,226,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

46.17USD+0.457%(+0.21)0

After-hours

Sep 29, 2026 4:15:30 PM EDT

46.13USD-0.117%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	45.9000	46.4250	45.0950	46.3400	+0.827%	1,226,214	0.000%
2026-09-30	46.2000	46.6500	45.7500	45.9600	-0.519%	1,171,487	+0.827%
2026-09-29	46.6100	46.9100	45.8750	46.2000	-0.880%	1,196,605	+0.303%
2026-09-28	46.8000	46.8650	46.3000	46.6100	-0.597%	1,459,862	-0.579%
2026-09-25	46.6000	47.0500	46.4750	46.8900	+0.622%	1,106,143	-1.173%
2026-09-24	46.2800	46.6700	45.9850	46.6000	+1.107%	1,273,654	-0.558%
2026-09-23	47.0000	47.1900	46.0550	46.0900	-1.978%	1,251,031	+0.542%
2026-09-22	47.8800	48.0800	47.0000	47.0200	-1.529%	1,147,879	-1.446%
2026-09-21	47.9900	48.4000	47.7300	47.7500	-0.272%	883,000	-2.953%
2026-09-18	47.7100	47.9200	47.4100	47.8800	+0.084%	2,265,400	-3.216%
2026-09-17	48.4300	48.7450	47.8050	47.8400	-0.313%	1,314,324	-3.135%
2026-09-16	48.9600	49.1300	47.3600	47.9900	-2.380%	1,412,906	-3.438%
2026-09-15	49.0600	49.5700	49.0600	49.1600	+0.081%	764,880	-5.736%
2026-09-14	49.0500	49.5250	48.9900	49.1200	+0.061%	957,950	-5.660%
2026-09-11	49.0200	49.2500	48.4141	49.0900	+0.656%	731,834	-5.602%
2026-09-10	48.7200	48.8200	48.1700	48.7700	+0.164%	979,987	-4.983%
2026-09-09	49.0000	49.4050	48.5300	48.6900	-1.157%	979,435	-4.826%
2026-09-08	50.0700	50.1750	49.2350	49.2600	-2.320%	849,836	-5.928%
2026-09-04	49.8400	50.5200	49.2900	50.4300	+0.518%	841,942	-8.110%
2026-09-03	49.5700	50.3165	49.5700	50.1700	+1.723%	1,097,853	-7.634%
2026-09-02	48.3800	49.7344	48.3450	49.3200	+1.943%	1,237,865	-6.042%
2026-09-01	49.0200	49.2900	48.2350	48.3800	-1.426%	1,060,471	-4.217%
2026-08-31	49.3800	49.4800	48.8820	49.0800	-0.648%	1,264,195	-5.583%
2026-08-28	49.5000	49.8200	49.2700	49.4000	-0.081%	937,879	-6.194%
2026-08-27	49.1700	49.5100	48.8400	49.4400	-0.061%	793,739	-6.270%
2026-08-26	49.2500	49.6664	49.0800	49.4700	+0.549%	819,275	-6.327%
2026-08-25	49.4100	49.4100	49.0100	49.2000	-0.284%	751,013	-5.813%
2026-08-24	49.4300	50.0750	49.2100	49.3400	-0.162%	771,716	-6.080%
2026-08-21	49.7400	49.8250	48.8700	49.4200	+0.284%	1,067,142	-6.232%
2026-08-20	49.3900	49.5800	49.1294	49.2800	-0.404%	1,013,884	-5.966%
2026-08-19	50.6500	51.0900	49.3400	49.4800	-2.483%	1,445,029	-6.346%
2026-08-18	51.3000	51.4350	50.7100	50.7400	-0.724%	1,102,112	-8.672%
2026-08-17	52.0100	52.1050	50.7700	51.1100	-2.629%	1,275,223	-9.333%
2026-08-14	52.2900	52.8000	52.0817	52.4900	+0.479%	960,882	-11.717%
2026-08-13	52.4200	52.7700	52.2000	52.2400	+0.192%	957,706	-11.294%
2026-08-12	52.0400	52.2200	51.6600	52.1400	+0.521%	603,123	-11.124%
2026-08-11	51.6000	52.0950	51.4700	51.8700	+0.543%	785,342	-10.661%
2026-08-10	50.9700	51.6100	50.7500	51.5900	+0.350%	767,907	-10.176%
2026-08-07	51.3000	51.7800	50.9150	51.4100	-0.349%	691,674	-9.862%
2026-08-06	51.9000	52.0400	51.5600	51.5900	-0.019%	949,118	-10.176%
2026-08-05	52.4400	52.5500	51.5900	51.6000	-1.187%	776,776	-10.194%
2026-08-04	51.5400	52.5000	51.4000	52.2200	+0.928%	955,669	-11.260%
2026-08-03	51.6450	51.9900	51.2600	51.7400	+0.858%	818,671	-10.437%
2026-07-31	51.3700	51.3700	50.6200	51.3000	+0.608%	989,996	-9.669%
2026-07-30	51.8500	51.8900	50.9800	50.9900	-1.086%	1,011,808	-9.119%
2026-07-29	51.4500	52.0000	50.9400	51.5500	+0.097%	1,584,572	-10.107%
2026-07-28	50.3800	51.5100	50.3800	51.5000	+2.223%	1,039,924	-10.019%
2026-07-27	51.0700	51.1300	50.3800	50.3800	+0.099%	1,113,468	-8.019%
2026-07-24	50.1600	50.7500	49.9600	50.3300	+0.419%	1,073,747	-7.928%
2026-07-23	50.1400	50.3100	49.4900	50.1200	-1.668%	1,952,477	-7.542%
2026-07-22	51.1400	51.9600	49.7600	50.9700	+0.374%	2,280,669	-9.084%
2026-07-21	51.4300	51.4500	50.6300	50.7800	-1.264%	1,758,458	-8.744%
2026-07-20	52.0100	52.2500	51.2800	51.4300	-1.115%	1,035,913	-9.897%
2026-07-17	52.9100	53.0900	51.8000	52.0100	-2.034%	1,382,244	-10.902%
2026-07-16	51.3200	53.1800	51.3200	53.0900	+3.489%	1,408,855	-12.714%
2026-07-15	50.7800	51.7700	50.7400	51.3000	+1.024%	1,337,766	-9.669%
2026-07-14	50.5900	51.1800	50.3600	50.7800	+0.395%	1,230,570	-8.744%
2026-07-13	50.4850	50.7400	50.1000	50.5800	-0.178%	1,332,770	-8.383%
2026-07-10	50.3600	50.8050	50.1500	50.6700	+0.997%	809,746	-8.545%
2026-07-09	49.7100	50.6000	49.5500	50.1700	+1.620%	1,200,434	-7.634%
2026-07-08	49.7600	49.7600	48.8600	49.3700	-1.201%	1,963,150	-6.137%
2026-07-07	49.7200	50.2950	49.5000	49.9700	+0.645%	1,232,350	-7.264%
2026-07-06	49.5300	49.8750	49.1100	49.6500	-0.381%	1,583,375	-6.667%
2026-07-02	53.2300	53.2900	49.6700	49.8400	-5.695%	2,645,892	-7.022%
2026-07-01	51.9200	53.3900	51.6500	52.8500	+1.459%	1,558,190	-12.318%
2026-06-30	51.8600	52.2900	51.5600	52.0900	+0.891%	1,287,894	-11.039%
2026-06-29	52.1500	52.2100	51.4050	51.6300	-0.921%	832,204	-10.246%
2026-06-26	52.0000	52.1500	51.5600	52.1100	+0.579%	1,258,923	-11.073%
2026-06-25	51.1300	52.2100	51.1200	51.8100	+1.668%	1,118,049	-10.558%
2026-06-24	50.7400	51.3000	50.6600	50.9600	+0.672%	1,260,894	-9.066%
2026-06-23	49.8500	50.6900	49.6000	50.6200	+1.565%	716,526	-8.455%
2026-06-22	49.3500	50.1300	49.2800	49.8400	+1.177%	951,506	-7.022%
2026-06-18	49.2900	50.0600	48.9100	49.2600	+0.531%	2,234,276	-5.928%
2026-06-17	50.1700	50.8450	48.7500	49.0000	-2.681%	1,508,888	-5.429%
2026-06-16	51.5400	51.8200	50.1450	50.3500	-1.526%	1,727,373	-7.964%
2026-06-15	52.4200	52.8600	51.0350	51.1300	-1.862%	1,261,067	-9.368%
2026-06-12	51.9050	52.3900	51.9050	52.1000	+0.910%	919,113	-11.056%
2026-06-11	51.2100	51.6700	50.6750	51.6300	+1.156%	925,947	-10.246%
2026-06-10	50.6900	51.5900	50.6200	51.0400	+0.631%	772,270	-9.208%
2026-06-09	50.3000	51.5499	50.1950	50.7200	+1.623%	887,904	-8.636%
2026-06-08	49.6900	50.3600	49.4850	49.9100	+0.625%	744,692	-7.153%
2026-06-05	49.1900	49.8500	48.9300	49.6000	+0.793%	1,199,524	-6.573%
2026-06-04	48.5300	49.3700	48.4100	49.2100	+3.144%	1,103,657	-5.832%
2026-06-03	48.2600	48.2800	47.6600	47.7100	-1.710%	787,829	-2.872%
2026-06-02	47.6800	48.7300	47.6600	48.5400	+1.846%	998,743	-4.532%
2026-06-01	47.9600	48.2500	47.5000	47.6600	-1.509%	713,576	-2.770%
2026-05-29	48.3800	48.7250	48.1700	48.3900	+0.021%	801,348	-4.236%
2026-05-28	48.0700	48.4700	47.6500	48.3800	+0.478%	1,099,996	-4.217%
2026-05-27	48.4200	48.7400	47.9100	48.1500	-0.496%	913,914	-3.759%
2026-05-26	48.2200	48.8000	48.1000	48.3900	+0.519%	892,922	-4.236%
2026-05-22	48.1700	48.3900	47.5600	48.1400	-0.062%	964,015	-3.739%
2026-05-21	47.8250	48.3850	47.5100	48.1700	-0.248%	993,585	-3.799%
2026-05-20	47.2200	48.4100	46.9000	48.2900	+2.679%	1,078,228	-4.038%
2026-05-19	47.3000	47.3950	46.6200	47.0300	-0.613%	906,590	-1.467%
2026-05-18	46.9500	47.5700	46.9500	47.3200	+1.263%	621,042	-2.071%
2026-05-15	47.1900	47.4400	46.0400	46.7300	-0.828%	1,097,709	-0.835%
2026-05-14	46.9900	47.5725	46.9500	47.1200	+1.094%	678,968	-1.655%
2026-05-13	47.1800	47.3500	46.4400	46.6100	-1.396%	846,438	-0.579%
2026-05-12	47.5700	47.5700	46.3050	47.2700	-0.610%	759,195	-1.967%
2026-05-11	48.6800	48.8800	47.0600	47.5600	-1.938%	1,269,879	-2.565%
2026-05-08	48.5800	48.7700	48.2250	48.5000	+0.352%	781,490	-4.454%
2026-05-07	49.0800	49.3500	48.1150	48.3300	-1.628%	1,009,146	-4.118%
2026-05-06	48.8600	49.4899	48.8600	49.1300	+1.341%	906,554	-5.679%
2026-05-05	47.9500	48.5700	47.8850	48.4800	+1.211%	730,890	-4.414%
2026-05-04	48.1900	48.7400	47.8100	47.9000	-1.379%	782,885	-3.257%
2026-05-01	48.1700	48.7600	47.6200	48.5700	+0.851%	1,540,128	-4.591%
2026-04-30	47.4200	48.3600	47.2300	48.1600	+1.389%	2,352,842	-3.779%
2026-04-29	48.0700	48.5500	47.4700	47.5000	-1.656%	875,469	-2.442%
2026-04-28	48.6400	49.0700	48.1550	48.3000	+0.207%	1,083,387	-4.058%
2026-04-27	47.6000	48.3750	47.6000	48.2000	+1.538%	1,177,077	-3.859%
2026-04-24	48.5100	48.5200	47.3200	47.4700	-2.144%	1,119,538	-2.380%
2026-04-23	47.7800	48.5700	47.5300	48.5100	+2.083%	939,481	-4.473%
2026-04-22	48.0100	48.1500	46.6000	47.5200	-2.061%	2,050,096	-2.483%
2026-04-21	49.2100	49.5100	48.3100	48.5200	-1.462%	2,012,230	-4.493%
2026-04-20	48.5200	49.4100	48.5200	49.2400	+1.047%	1,605,379	-5.890%
2026-04-17	48.4300	49.6950	48.2800	48.7300	+1.967%	1,441,670	-4.905%
2026-04-16	47.8800	48.2200	47.6950	47.7900	-0.188%	848,754	-3.034%
2026-04-15	48.0700	48.3350	47.6050	47.8800	-0.602%	804,523	-3.216%
2026-04-14	48.0500	48.4900	47.6801	48.1700	+0.333%	1,100,994	-3.799%
2026-04-13	47.3600	48.1600	46.8400	48.0100	+0.146%	877,706	-3.478%
2026-04-10	48.0700	48.2800	47.8500	47.9400	-0.291%	1,199,089	-3.338%
2026-04-09	47.3400	48.4800	47.1800	48.0800	+1.242%	1,443,909	-3.619%
2026-04-08	47.5700	48.2200	47.2300	47.4900	+1.822%	1,439,410	-2.422%
2026-04-07	46.5900	47.0000	46.2050	46.6400	-0.533%	875,610	-0.643%
2026-04-06	46.5000	47.0000	46.0100	46.8900	+1.252%	646,174	-1.173%
2026-04-02	45.6750	46.6700	45.5200	46.3100	+0.303%	947,072	+0.065%
2026-04-01	46.1400	46.5400	45.9000	46.1700	+0.610%	856,645	+0.368%
2026-03-31	44.8800	46.3550	44.8800	45.8900	+2.502%	1,244,188	+0.981%
2026-03-30	44.8800	45.1100	44.4600	44.7700	+0.562%	859,603	+3.507%
2026-03-27	45.2400	45.3400	44.4300	44.5200	-1.960%	992,137	+4.088%
2026-03-26	44.7700	45.5000	44.6700	45.4100	+0.866%	788,290	+2.048%
2026-03-25	45.0900	45.4700	44.5100	45.0200	+0.716%	867,766	+2.932%
2026-03-24	43.6200	45.2950	43.6200	44.7000	+1.200%	1,250,993	+3.669%
2026-03-23	45.0000	45.4800	44.0400	44.1700	+0.753%	1,591,866	+4.913%
2026-03-20	44.4500	44.5400	43.6800	43.8400	-1.217%	6,434,933	+5.703%
2026-03-19	43.6100	44.6400	43.3500	44.3800	+1.463%	1,111,716	+4.416%
2026-03-18	43.9200	44.1650	43.6200	43.7400	-0.749%	1,439,893	+5.944%
2026-03-17	44.3900	44.9200	44.0500	44.0700	+0.364%	1,130,176	+5.151%
2026-03-16	43.8400	44.2700	43.7000	43.9100	+1.175%	857,592	+5.534%
2026-03-13	44.1000	44.3300	43.2800	43.4000	-1.004%	933,698	+6.774%
2026-03-12	43.1300	44.2900	42.9900	43.8400	-0.228%	1,728,389	+5.703%
2026-03-11	44.3300	44.5650	43.4500	43.9400	-1.258%	1,285,765	+5.462%
2026-03-10	44.7900	45.5950	44.1450	44.5000	-0.581%	1,737,769	+4.135%
2026-03-09	44.2300	45.3500	43.0800	44.7600	-0.732%	1,522,858	+3.530%
2026-03-06	45.1300	45.5150	44.2400	45.0900	-2.928%	1,743,286	+2.772%
2026-03-05	46.5000	47.0100	46.2900	46.4500	-0.811%	1,026,762	-0.237%
2026-03-04	47.1400	47.4550	46.5500	46.8300	-0.658%	1,212,455	-1.046%
2026-03-03	46.6700	47.9300	45.9100	47.1400	-1.133%	1,066,203	-1.697%
2026-03-02	46.0300	47.8800	45.7300	47.6800	+2.405%	923,881	-2.810%
2026-02-27	48.1000	48.4400	46.1000	46.5600	-5.577%	1,501,202	-0.473%
2026-02-26	49.1000	49.8240	48.5000	49.3100	+0.571%	732,267	-6.023%
2026-02-25	49.0400	49.4600	48.3700	49.0300	+0.823%	842,398	-5.486%
2026-02-24	48.2100	48.7100	47.7600	48.6300	+0.725%	1,071,709	-4.709%
2026-02-23	49.6400	50.3100	47.9200	48.2800	-3.091%	1,332,590	-4.018%
2026-02-20	49.0200	49.8500	48.2700	49.8200	+1.508%	1,897,290	-6.985%
2026-02-19	49.1800	49.3200	48.4900	49.0800	-0.808%	985,100	-5.583%
2026-02-18	49.5000	50.3400	49.4000	49.4800	-0.061%	978,889	-6.346%
2026-02-17	49.7100	50.2900	49.1400	49.5100	+0.061%	970,735	-6.403%
2026-02-13	48.8800	49.5800	48.3700	49.4800	+1.227%	765,355	-6.346%
2026-02-12	49.7800	50.5500	47.8400	48.8800	-0.751%	1,163,940	-5.196%
2026-02-11	51.0100	51.2700	49.1900	49.2500	-2.572%	1,083,669	-5.909%
2026-02-10	51.2700	51.4300	50.0500	50.5500	-1.462%	1,006,842	-8.328%
2026-02-09	51.3100	51.6400	51.0600	51.3000	-0.195%	745,628	-9.669%
2026-02-06	50.4400	51.4300	50.0000	51.4000	+3.027%	1,105,506	-9.844%
2026-02-05	49.9100	50.3900	48.9400	49.8900	-0.280%	1,237,861	-7.116%
2026-02-04	49.4900	50.6600	49.3000	50.0300	+1.873%	1,021,527	-7.376%
2026-02-03	48.6000	49.7228	48.3650	49.1100	+1.383%	1,452,229	-5.640%
2026-02-02	47.3200	48.7200	46.9900	48.4400	+1.850%	1,255,092	-4.335%
2026-01-30	47.1200	47.8950	47.1200	47.5600	+0.656%	1,629,532	-2.565%
2026-01-29	47.2100	47.2806	46.5850	47.2500	+0.962%	1,434,758	-1.926%
2026-01-28	46.5200	47.6300	46.2350	46.8000	+0.710%	1,168,766	-0.983%
2026-01-27	46.4300	46.8000	45.8300	46.4700	+0.432%	1,138,423	-0.280%
2026-01-26	46.0800	46.4250	45.6400	46.2700	+0.718%	1,461,424	+0.151%
2026-01-23	47.4600	47.6350	45.7700	45.9400	-3.487%	2,113,318	+0.871%
2026-01-22	47.9100	48.5850	47.4500	47.6000	-0.481%	2,190,890	-2.647%
2026-01-21	46.5900	49.6900	46.0000	47.8300	+0.063%	4,614,803	-3.115%
2026-01-20	47.7600	48.6100	47.5000	47.8000	-1.443%	3,128,887	-3.054%
2026-01-16	48.5100	48.9350	48.4500	48.5000	-0.021%	1,804,858	-4.454%
2026-01-15	47.7800	48.5900	47.6551	48.5100	+1.528%	1,068,836	-4.473%
2026-01-14	46.4800	48.0350	46.3250	47.7800	+2.731%	1,345,738	-3.014%
2026-01-13	47.7600	47.8300	46.3700	46.5100	-3.064%	1,591,844	-0.366%
2026-01-12	48.0000	48.2200	47.4600	47.9800	-0.683%	1,121,124	-3.418%
2026-01-09	48.1500	48.8300	47.7600	48.3100	+0.499%	1,326,600	-4.078%
2026-01-08	46.9900	48.5650	46.8450	48.0700	+2.364%	1,188,698	-3.599%
2026-01-07	47.2300	47.5600	46.2250	46.9600	-1.074%	1,686,125	-1.320%
2026-01-06	47.0400	47.5700	46.7400	47.4700	+0.807%	1,020,169	-2.380%
2026-01-05	46.8800	48.0100	46.8100	47.0900	+0.106%	1,765,665	-1.593%
2026-01-02	46.1500	47.2600	45.6600	47.0400	+2.216%	874,540	-1.488%
2025-12-31	46.6000	46.7200	45.9850	46.0200	-1.117%	1,014,762	+0.695%
2025-12-30	46.6500	46.8000	46.3000	46.5400	-0.129%	731,728	-0.430%
2025-12-29	47.2700	47.4020	46.5700	46.6000	-1.187%	527,730	-0.558%
2025-12-26	47.1900	47.5600	46.9900	47.1600	-0.064%	581,868	-1.739%
2025-12-24	47.3200	47.4289	47.0000	47.1900	-0.275%	473,686	-1.801%
2025-12-23	47.8500	48.0200	47.2850	47.3200	-1.087%	721,896	-2.071%
2025-12-22	47.2200	48.0950	47.1600	47.8400	+1.184%	728,488	-3.135%
2025-12-19	47.7500	48.1750	47.0500	47.2800	-1.521%	2,760,124	-1.988%
2025-12-18	48.5800	48.9100	47.9500	48.0100	-0.703%	900,057	-3.478%
2025-12-17	48.1200	48.8700	48.1200	48.3500	+0.541%	835,037	-4.157%
2025-12-16	48.3500	48.4400	47.7300	48.0900	-0.083%	943,641	-3.639%
2025-12-15	49.1800	49.2800	48.0400	48.1300	-1.170%	1,053,141	-3.719%
2025-12-12	48.9900	49.1300	48.2350	48.7000	-0.205%	901,407	-4.846%
2025-12-11	48.4500	49.2800	48.4400	48.8000	+0.660%	754,652	-5.041%
2025-12-10	46.6300	48.7500	46.4700	48.4800	+3.967%	1,069,501	-4.414%
2025-12-09	46.7500	47.5600	46.5550	46.6300	-0.257%	769,172	-0.622%
2025-12-08	47.2000	47.6850	46.7100	46.7500	-1.079%	885,699	-0.877%
2025-12-05	46.6900	47.4100	46.6000	47.2600	+0.703%	815,537	-1.947%
2025-12-04	46.4500	46.9500	46.1900	46.9300	+0.600%	1,352,144	-1.257%
2025-12-03	46.1100	46.8650	46.0095	46.6500	+1.435%	1,405,445	-0.665%
2025-12-02	46.5100	46.7400	45.9900	45.9900	-0.948%	780,936	+0.761%
2025-12-01	45.6000	46.5600	45.6000	46.4300	+0.891%	980,776	-0.194%
2025-11-28	46.3000	46.3000	45.9050	46.0200	+0.043%	379,029	+0.695%
2025-11-26	45.7800	46.3800	45.4001	46.0000	+0.109%	713,608	+0.739%
2025-11-25	45.0300	46.2150	45.0300	45.9500	+2.430%	1,323,930	+0.849%
2025-11-24	45.0600	45.3300	44.5790	44.8600	+0.335%	1,430,687	+3.299%
2025-11-21	43.6300	45.1400	43.4500	44.7100	+3.388%	1,040,436	+3.646%
2025-11-20	44.1800	44.6200	43.0700	43.2450	-1.177%	1,384,478	+7.157%
2025-11-19	43.0000	43.8800	42.8500	43.7600	+1.767%	911,769	+5.896%
2025-11-18	42.4300	43.2399	42.3700	43.0000	+0.844%	1,204,162	+7.767%
2025-11-17	43.9300	44.2500	42.5200	42.6400	-3.311%	1,387,607	+8.677%
2025-11-14	43.7500	44.2800	43.2600	44.1000	+0.273%	992,433	+5.079%
2025-11-13	44.7700	45.0900	43.7500	43.9800	-2.223%	1,138,078	+5.366%
2025-11-12	45.1200	45.5500	44.6900	44.9800	+0.067%	1,085,303	+3.024%
2025-11-11	44.7700	45.1300	44.2700	44.9500	+0.740%	845,409	+3.092%
2025-11-10	44.4600	45.3200	44.0600	44.6200	+0.541%	1,298,255	+3.855%
2025-11-07	43.6000	44.4000	43.0200	44.3800	+1.347%	1,889,729	+4.416%
2025-11-06	44.3600	44.8100	43.7100	43.7900	-1.418%	1,375,288	+5.823%
2025-11-05	44.5700	45.3000	44.2800	44.4200	-0.626%	1,078,970	+4.322%
2025-11-04	44.5100	44.8550	43.7800	44.7000	-0.112%	1,307,315	+3.669%
2025-11-03	44.7400	45.2600	44.2098	44.7500	-0.533%	1,320,328	+3.553%
2025-10-31	44.4700	45.1600	44.0001	44.9900	+0.988%	1,705,699	+3.001%
2025-10-30	45.0500	45.6500	44.5200	44.5500	-1.176%	1,432,734	+4.018%
2025-10-29	45.2100	45.8800	44.6450	45.0800	-0.792%	1,190,913	+2.795%
2025-10-28	46.0000	46.1400	45.2184	45.4400	-1.282%	927,970	+1.981%
2025-10-27	46.1900	46.1900	45.6200	46.0300	+0.634%	1,019,570	+0.673%
2025-10-24	45.6500	46.0300	45.4000	45.7400	+1.487%	1,048,408	+1.312%
2025-10-23	45.5000	45.6500	44.7100	45.0700	-0.912%	1,213,827	+2.818%
2025-10-22	45.7600	46.1800	45.2650	45.4850	-0.033%	2,082,247	+1.880%
2025-10-21	45.7800	46.4550	45.4600	45.5000	-1.515%	1,844,458	+1.846%
2025-10-20	46.0100	46.5400	45.6850	46.2000	+0.522%	1,734,265	+0.303%
2025-10-17	45.1300	46.1300	44.0600	45.9600	-2.254%	3,465,227	+0.827%
2025-10-16	50.2200	50.2450	46.9500	47.0200	-6.891%	2,129,288	-1.446%
2025-10-15	51.6000	51.7000	50.0400	50.5000	-1.579%	1,405,491	-8.238%
2025-10-14	49.6500	51.4200	49.5400	51.3100	+2.089%	1,581,183	-9.686%
2025-10-13	49.7300	50.5100	49.4600	50.2600	+2.929%	1,230,288	-7.799%
2025-10-10	51.5500	51.6750	48.8000	48.8300	-4.907%	1,081,149	-5.099%
2025-10-09	52.2000	52.2000	51.2050	51.3500	-1.307%	691,466	-9.757%
2025-10-08	52.2700	52.3400	51.5901	52.0300	+0.077%	1,020,309	-10.936%
2025-10-07	51.8400	52.2200	51.5701	51.9900	+0.639%	884,456	-10.867%
2025-10-06	51.7300	52.6750	51.2800	51.6600	+0.839%	1,261,499	-10.298%
2025-10-03	50.8600	51.4400	50.6400	51.2300	+0.727%	1,043,667	-9.545%
2025-10-02	50.6700	51.2899	50.1000	50.8600	+0.256%	1,194,620	-8.887%
2025-10-01	50.9700	51.2900	50.3900	50.7300	-0.490%	1,040,673	-8.654%
2025-09-30	51.2100	51.6500	50.2800	50.9800	-0.449%	733,312	-9.102%
2025-09-29	52.4700	52.4700	50.7750	51.2100	-1.538%	716,976	-9.510%
2025-09-26	52.0400	52.3700	51.5000	52.0100	+0.328%	497,029	-10.902%
2025-09-25	51.2300	52.0000	50.6000	51.8400	+1.369%	851,232	-10.610%
2025-09-24	51.6900	51.9900	50.9700	51.1400	-0.872%	843,756	-9.386%
2025-09-23	51.9100	52.8300	51.4900	51.5900	-0.077%	617,302	-10.176%
2025-09-22	52.4400	52.6000	51.2700	51.6300	-1.844%	516,370	-10.246%
2025-09-19	53.1300	53.4100	52.1000	52.6000	-0.998%	2,417,980	-11.901%
2025-09-18	52.0900	53.3044	51.9000	53.1300	+2.252%	1,321,912	-12.780%
2025-09-17	51.3000	53.0000	51.1900	51.9600	+1.484%	1,784,490	-10.816%
2025-09-16	51.8600	51.8600	50.5800	51.2000	-1.216%	742,148	-9.492%
2025-09-15	52.3900	52.6000	51.7350	51.8300	-0.690%	714,986	-10.592%
2025-09-12	52.4800	52.8400	52.0800	52.1900	-0.590%	470,019	-11.209%
2025-09-11	52.1800	52.6250	51.8800	52.5000	+0.478%	621,879	-11.733%
2025-09-10	52.0800	52.6900	51.9500	52.2500	+0.500%	909,090	-11.311%
2025-09-09	52.5300	52.6400	51.7500	51.9900	-1.028%	638,028	-10.867%
2025-09-08	52.5000	52.5800	51.7500	52.5300	+0.344%	645,397	-11.784%
2025-09-05	53.1800	53.6600	52.1800	52.3500	-1.096%	746,300	-11.480%
2025-09-04	52.7800	53.3060	52.6100	52.9300	+0.532%	772,441	-12.450%
2025-09-03	52.3400	52.9703	52.1150	52.6500	+0.592%	664,190	-11.985%
2025-09-02	51.8800	52.4350	51.3201	52.3400	-0.248%	844,850	-11.464%
2025-08-29	52.6300	52.9200	52.3700	52.4700	-0.304%	733,417	-11.683%
2025-08-28	53.2800	53.4214	52.2500	52.6300	-0.960%	715,756	-11.951%
2025-08-27	52.1800	53.6600	52.1050	53.1400	+1.937%	1,396,445	-12.796%
2025-08-26	51.7800	52.4150	51.4000	52.1300	+0.676%	801,909	-11.107%
2025-08-25	52.0500	52.4200	51.6850	51.7800	-0.843%	553,916	-10.506%
2025-08-22	50.0100	52.3300	50.0000	52.2200	+4.628%	773,759	-11.260%
2025-08-21	49.8800	50.2900	49.5700	49.9100	-0.300%	392,486	-7.153%
2025-08-20	50.2900	50.7599	49.5500	50.0600	+0.989%	1,127,422	-7.431%
2025-08-19	49.5400	50.3900	49.4250	49.5700	0.000%	674,597	-6.516%
2025-08-18	49.2500	49.6000	48.9400	49.5700	+0.507%	910,622	-6.516%
2025-08-15	50.4200	50.5515	49.2800	49.3200	-1.929%	690,200	-6.042%
2025-08-14	50.0000	50.5200	49.6400	50.2900	-0.691%	565,128	-7.854%
2025-08-13	49.8600	50.7800	49.3400	50.6400	+2.303%	1,045,671	-8.491%
2025-08-12	48.2600	49.5400	48.1500	49.5000	+3.470%	850,928	-6.384%
2025-08-11	47.9500	48.2700	47.7200	47.8400	-0.313%	767,483	-3.135%
2025-08-08	47.8400	48.2100	47.2900	47.9900	+1.245%	1,022,958	-3.438%
2025-08-07	48.4000	48.5200	47.3300	47.4000	-1.147%	764,813	-2.236%
2025-08-06	48.6700	48.9200	47.7700	47.9500	-1.520%	814,481	-3.358%
2025-08-05	48.1900	48.8000	47.8200	48.6900	+1.501%	1,610,819	-4.826%
2025-08-04	47.9000	48.2500	47.6800	47.9700	+0.314%	1,059,640	-3.398%
2025-08-01	48.5000	48.7450	47.2300	47.8200	-3.002%	1,120,849	-3.095%
2025-07-31	49.7900	49.9700	49.0700	49.3000	-1.202%	1,595,105	-6.004%
2025-07-30	50.5000	50.8750	49.6000	49.9000	-0.716%	694,953	-7.134%
2025-07-29	51.3800	51.3800	50.1000	50.2600	-1.296%	757,913	-7.799%
2025-07-28	51.6300	51.6300	50.7700	50.9200	-1.126%	805,688	-8.995%
2025-07-25	52.1000	52.2350	50.9200	51.5000	-1.095%	1,083,010	-10.019%
2025-07-24	52.6200	52.7750	51.8100	52.0700	-1.026%	1,031,037	-11.004%
2025-07-23	53.0000	53.0850	52.2500	52.6100	-0.133%	732,501	-11.918%
2025-07-22	51.8300	53.4800	51.6550	52.6800	+1.758%	1,643,993	-12.035%
2025-07-21	52.4100	52.6100	51.6950	51.7700	-0.366%	1,401,666	-10.489%
2025-07-18	53.0000	53.3800	50.6723	51.9600	+0.096%	1,752,185	-10.816%
2025-07-17	51.2400	52.3400	51.1101	51.9100	+1.446%	1,857,386	-10.730%
2025-07-16	51.0100	51.4900	50.2700	51.1700	+0.907%	973,626	-9.439%
2025-07-15	52.5500	52.6500	50.6500	50.7100	-3.501%	1,419,830	-8.618%
2025-07-14	51.5800	52.6200	51.3500	52.5500	+1.881%	1,129,735	-11.817%
2025-07-11	50.9000	52.0500	50.6645	51.5800	-0.136%	1,045,751	-10.159%
2025-07-10	51.8200	52.5300	51.4650	51.6500	-0.077%	919,351	-10.281%
2025-07-09	52.2300	52.4750	51.2450	51.6900	-0.539%	962,925	-10.350%
2025-07-08	50.9150	52.5500	50.8500	51.9700	+3.054%	2,017,842	-10.833%
2025-07-07	50.7600	51.3900	50.1800	50.4300	-1.118%	1,184,988	-8.110%
2025-07-03	51.2300	51.9800	50.7900	51.0000	+0.098%	884,814	-9.137%
2025-07-02	49.3500	50.9900	49.0900	50.9500	+4.065%	1,381,328	-9.048%
2025-07-01	47.0600	49.5200	47.0100	48.9600	+4.037%	1,591,340	-5.351%
2025-06-30	47.3200	47.5800	47.0400	47.0600	-0.212%	495,097	-1.530%
2025-06-27	47.4600	47.6000	46.8000	47.1600	-0.380%	602,971	-1.739%
2025-06-26	46.5600	47.4500	46.5600	47.3400	+1.741%	585,967	-2.112%
2025-06-25	46.5300	46.6900	45.9700	46.5300	+0.280%	494,515	-0.408%
2025-06-24	46.7700	47.3100	46.3500	46.4000	+0.259%	593,983	-0.129%
2025-06-23	45.1700	46.3250	44.8700	46.2800	+2.141%	543,547	+0.130%
2025-06-20	45.4400	45.6200	45.0150	45.3100	+0.891%	1,221,134	+2.273%
2025-06-18	44.1400	45.3000	44.1300	44.9100	+1.103%	667,337	+3.184%
2025-06-17	44.3700	45.0200	44.1000	44.4200	-0.981%	655,336	+4.322%
2025-06-16	45.3000	45.5109	44.6600	44.8600	+0.403%	529,799	+3.299%
2025-06-13	45.1400	45.2600	44.4300	44.6800	-1.975%	600,808	+3.715%
2025-06-12	45.5200	45.6500	44.7300	45.5800	-0.317%	433,392	+1.667%
2025-06-11	46.5600	46.7100	45.6200	45.7250	-1.412%	644,022	+1.345%
2025-06-10	46.1400	46.7400	45.8000	46.3800	+0.826%	439,290	-0.086%
2025-06-09	45.9500	46.4900	45.8600	46.0000	+0.262%	494,299	+0.739%
2025-06-06	45.2100	45.9700	44.5900	45.8800	+3.078%	697,184	+1.003%
2025-06-05	44.5600	44.8900	44.1700	44.5100	-0.090%	439,723	+4.111%
2025-06-04	45.0500	45.2900	44.5100	44.5500	-1.110%	508,618	+4.018%
2025-06-03	44.0500	45.2500	43.7400	45.0500	+2.201%	719,837	+2.863%
2025-06-02	44.0700	44.2650	43.2800	44.0800	-0.564%	784,213	+5.127%
2025-05-30	44.4700	44.6400	44.0800	44.3300	-0.850%	719,187	+4.534%
2025-05-29	44.7600	44.7900	44.1700	44.7100	+0.472%	830,811	+3.646%
2025-05-28	45.4200	45.5900	44.4900	44.5000	-2.176%	627,651	+4.135%
2025-05-27	45.1100	45.5389	44.5800	45.4900	+2.363%	578,301	+1.869%
2025-05-23	43.7600	44.7000	43.7200	44.4400	-0.648%	608,636	+4.275%
2025-05-22	44.7000	45.0983	44.4400	44.7300	-0.334%	972,690	+3.599%
2025-05-21	45.9200	46.1300	44.8400	44.8800	-3.213%	645,329	+3.253%
2025-05-20	46.6100	46.7300	46.2300	46.3700	-0.429%	481,524	-0.065%
2025-05-19	46.5500	46.6590	46.2234	46.5700	-0.767%	690,852	-0.494%
2025-05-16	46.3900	47.1560	46.1500	46.9300	+0.946%	914,480	-1.257%
2025-05-15	46.3200	46.7500	46.1100	46.4900	+0.022%	550,583	-0.323%
2025-05-14	46.6200	46.8400	46.2400	46.4800	-0.832%	769,099	-0.301%
2025-05-13	46.3100	47.5250	45.7600	46.8700	+1.209%	1,319,864	-1.131%
2025-05-12	46.7450	46.9700	46.2600	46.3100	+3.811%	985,148	+0.065%
2025-05-09	44.8600	45.0500	44.4700	44.6100	-0.491%	623,640	+3.878%
2025-05-08	44.2800	45.0200	44.0200	44.8300	+2.422%	719,037	+3.368%
2025-05-07	44.0550	44.2811	43.5200	43.7700	+0.229%	1,101,459	+5.872%
2025-05-06	43.5000	44.3500	43.4000	43.6700	-0.863%	1,089,694	+6.114%
2025-05-05	43.6200	44.7500	43.6200	44.0500	-0.227%	592,717	+5.199%
2025-05-02	44.2100	44.3200	43.6300	44.1500	+2.152%	941,822	+4.960%
2025-05-01	42.6500	43.4500	42.2300	43.2200	+1.455%	1,145,061	+7.219%
2025-04-30	41.9300	42.8500	41.6861	42.6000	-0.792%	1,339,062	+8.779%
2025-04-29	43.0700	43.2850	42.5200	42.9400	-0.256%	1,492,683	+7.918%
2025-04-28	42.7900	43.3000	42.4600	43.0500	+0.772%	997,518	+7.642%
2025-04-25	42.5600	43.0000	42.3100	42.7200	+0.211%	811,977	+8.474%
2025-04-24	41.7700	42.8400	41.4950	42.6300	+1.645%	926,624	+8.703%
2025-04-23	42.4800	43.8700	41.6300	41.9400	+1.353%	1,355,696	+10.491%
2025-04-22	40.6800	41.5559	40.4600	41.3800	+2.807%	1,148,971	+11.986%
2025-04-21	41.2200	41.3595	39.8200	40.2500	-3.315%	2,211,602	+15.130%
2025-04-17	40.1200	41.8850	39.8950	41.6300	+5.821%	2,706,624	+11.314%
2025-04-16	39.0000	39.9200	38.7800	39.3400	+0.255%	2,274,251	+17.794%
2025-04-15	38.4700	39.8050	38.4700	39.2400	+2.241%	2,113,071	+18.094%
2025-04-14	38.2600	38.6750	37.6700	38.3800	+1.080%	1,982,344	+20.740%
2025-04-11	37.3100	38.3650	36.5000	37.9700	+0.904%	2,062,399	+22.044%

.dark-mode .fVyTC4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVyTC4{ color: #333333; background-color: white; border: 2px solid #333333; }OZKBank OZKstock NASDAQ

OZK
Bank OZK
stock NASDAQ