Bank Ozk (OZK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 51.30 | 51.78 | 50.92 | 51.41 | -0.35% | 691,700 |
| 2026-08-06 | 51.90 | 52.04 | 51.56 | 51.59 | -0.02% | 949,100 |
| 2026-08-05 | 52.44 | 52.55 | 51.59 | 51.60 | -1.19% | 776,800 |
| 2026-08-04 | 51.54 | 52.50 | 51.40 | 52.22 | +0.93% | 955,700 |
| 2026-08-03 | 51.65 | 51.99 | 51.26 | 51.74 | +0.86% | 818,700 |
| 2026-07-31 | 51.37 | 51.37 | 50.62 | 51.30 | +0.61% | 990,000 |
| 2026-07-30 | 51.85 | 51.89 | 50.98 | 50.99 | -1.09% | 1,011,800 |
| 2026-07-29 | 51.45 | 52.00 | 50.94 | 51.55 | +0.10% | 1,584,500 |
| 2026-07-28 | 50.38 | 51.51 | 50.38 | 51.50 | +2.22% | 1,039,900 |
| 2026-07-27 | 51.07 | 51.13 | 50.38 | 50.38 | +0.10% | 1,113,500 |
| 2026-07-24 | 50.16 | 50.75 | 49.96 | 50.33 | +0.42% | 1,073,700 |
| 2026-07-23 | 50.14 | 50.31 | 49.49 | 50.12 | -1.67% | 1,952,500 |
| 2026-07-22 | 51.14 | 51.96 | 49.76 | 50.97 | +0.37% | 2,280,700 |
| 2026-07-21 | 51.43 | 51.45 | 50.63 | 50.78 | -1.26% | 1,758,458 |
| 2026-07-20 | 52.01 | 52.25 | 51.28 | 51.43 | -1.12% | 1,035,912 |
| 2026-07-17 | 52.91 | 53.09 | 51.80 | 52.01 | -2.03% | 1,382,200 |
| 2026-07-16 | 51.32 | 53.18 | 51.32 | 53.09 | +3.49% | 1,408,900 |
| 2026-07-15 | 50.78 | 51.77 | 50.74 | 51.30 | +1.02% | 1,337,800 |
| 2026-07-14 | 50.59 | 51.18 | 50.36 | 50.78 | +0.40% | 1,243,200 |
| 2026-07-13 | 50.49 | 50.74 | 50.10 | 50.58 | -0.18% | 1,332,800 |
| 2026-07-10 | 50.36 | 50.81 | 50.15 | 50.67 | +1.00% | 809,700 |
| 2026-07-09 | 49.71 | 50.60 | 49.55 | 50.17 | +1.62% | 1,200,100 |
| 2026-07-08 | 49.76 | 49.76 | 48.86 | 49.37 | -1.20% | 1,963,100 |
| 2026-07-07 | 49.72 | 50.30 | 49.50 | 49.97 | +0.64% | 1,232,400 |
| 2026-07-06 | 49.53 | 49.88 | 49.11 | 49.65 | -0.38% | 1,583,400 |
| 2026-07-02 | 53.23 | 53.29 | 49.67 | 49.84 | -5.70% | 2,645,900 |
| 2026-07-01 | 51.92 | 53.39 | 51.65 | 52.85 | +1.46% | 1,558,200 |
| 2026-06-30 | 51.86 | 52.29 | 51.56 | 52.09 | +0.89% | 1,287,900 |
| 2026-06-29 | 52.15 | 52.21 | 51.41 | 51.63 | -0.92% | 832,200 |
| 2026-06-26 | 52.00 | 52.15 | 51.56 | 52.11 | +0.58% | 1,258,900 |
| 2026-06-25 | 51.13 | 52.21 | 51.12 | 51.81 | +1.67% | 1,118,000 |
| 2026-06-24 | 50.74 | 51.30 | 50.66 | 50.96 | +0.67% | 1,260,900 |
| 2026-06-23 | 49.85 | 50.69 | 49.60 | 50.62 | +1.57% | 716,500 |
| 2026-06-22 | 49.35 | 50.13 | 49.28 | 49.84 | +1.18% | 951,500 |
| 2026-06-18 | 49.29 | 50.06 | 48.91 | 49.26 | +0.53% | 2,234,300 |
| 2026-06-17 | 50.17 | 50.85 | 48.75 | 49.00 | -2.68% | 1,508,900 |
| 2026-06-16 | 51.54 | 51.82 | 50.15 | 50.35 | -1.53% | 1,727,400 |
| 2026-06-15 | 52.42 | 52.86 | 51.04 | 51.13 | -1.86% | 1,261,100 |
| 2026-06-12 | 51.91 | 52.39 | 51.91 | 52.10 | +0.91% | 919,100 |
| 2026-06-11 | 51.21 | 51.67 | 50.68 | 51.63 | +1.16% | 925,700 |
| 2026-06-10 | 50.69 | 51.59 | 50.62 | 51.04 | +0.63% | 772,300 |
| 2026-06-09 | 50.30 | 51.55 | 50.20 | 50.72 | +1.62% | 887,900 |
| 2026-06-08 | 49.69 | 50.36 | 49.49 | 49.91 | +0.62% | 744,700 |
| 2026-06-05 | 49.19 | 49.85 | 48.93 | 49.60 | +0.79% | 1,199,500 |
| 2026-06-04 | 48.53 | 49.37 | 48.41 | 49.21 | +3.14% | 1,103,700 |
| 2026-06-03 | 48.26 | 48.28 | 47.66 | 47.71 | -1.71% | 787,800 |
| 2026-06-02 | 47.68 | 48.73 | 47.66 | 48.54 | +1.85% | 998,700 |
| 2026-06-01 | 47.96 | 48.25 | 47.50 | 47.66 | -1.51% | 713,500 |
| 2026-05-29 | 48.38 | 48.73 | 48.17 | 48.39 | +0.02% | 801,300 |
| 2026-05-28 | 48.07 | 48.47 | 47.65 | 48.38 | +0.48% | 1,100,000 |
| 2026-05-27 | 48.42 | 48.74 | 47.91 | 48.15 | -0.50% | 913,900 |
| 2026-05-26 | 48.22 | 48.80 | 48.10 | 48.39 | +0.52% | 892,900 |
| 2026-05-22 | 48.17 | 48.39 | 47.56 | 48.14 | -0.06% | 963,900 |
| 2026-05-21 | 47.83 | 48.39 | 47.51 | 48.17 | -0.25% | 993,600 |
| 2026-05-20 | 47.22 | 48.41 | 46.90 | 48.29 | +2.68% | 1,078,200 |
| 2026-05-19 | 47.30 | 47.40 | 46.62 | 47.03 | -0.61% | 906,600 |
| 2026-05-18 | 46.95 | 47.57 | 46.95 | 47.32 | +1.26% | 621,000 |
| 2026-05-15 | 47.19 | 47.44 | 46.04 | 46.73 | -0.83% | 1,097,700 |
| 2026-05-14 | 46.99 | 47.57 | 46.95 | 47.12 | +1.09% | 679,000 |
| 2026-05-13 | 47.18 | 47.35 | 46.44 | 46.61 | -1.40% | 846,400 |
| 2026-05-12 | 47.57 | 47.57 | 46.31 | 47.27 | -0.61% | 759,200 |
| 2026-05-11 | 48.68 | 48.88 | 47.06 | 47.56 | -1.94% | 1,269,900 |
| 2026-05-08 | 48.58 | 48.77 | 48.23 | 48.50 | +0.35% | 781,500 |
| 2026-05-07 | 49.08 | 49.35 | 48.12 | 48.33 | -1.63% | 1,009,100 |
| 2026-05-06 | 48.86 | 49.49 | 48.86 | 49.13 | +1.34% | 906,600 |
| 2026-05-05 | 47.95 | 48.57 | 47.89 | 48.48 | +1.21% | 730,900 |
| 2026-05-04 | 48.19 | 48.74 | 47.81 | 47.90 | -1.38% | 782,900 |
| 2026-05-01 | 48.17 | 48.76 | 47.62 | 48.57 | +0.85% | 1,540,100 |
| 2026-04-30 | 47.42 | 48.36 | 47.23 | 48.16 | +1.39% | 2,352,800 |
| 2026-04-29 | 48.07 | 48.55 | 47.47 | 47.50 | -1.66% | 875,500 |
| 2026-04-28 | 48.64 | 49.07 | 48.16 | 48.30 | +0.21% | 1,083,400 |
| 2026-04-27 | 47.60 | 48.38 | 47.60 | 48.20 | +1.54% | 1,177,200 |
| 2026-04-24 | 48.51 | 48.52 | 47.32 | 47.47 | -2.14% | 1,119,600 |
| 2026-04-23 | 47.78 | 48.57 | 47.53 | 48.51 | +2.08% | 939,500 |
| 2026-04-22 | 48.01 | 48.15 | 46.60 | 47.52 | -2.06% | 2,050,100 |
| 2026-04-21 | 49.21 | 49.51 | 48.31 | 48.52 | -1.46% | 2,012,900 |
| 2026-04-20 | 48.52 | 49.41 | 48.52 | 49.24 | +1.05% | 1,637,000 |
| 2026-04-17 | 48.43 | 49.70 | 48.28 | 48.73 | +1.97% | 1,441,700 |
| 2026-04-16 | 47.88 | 48.22 | 47.70 | 47.79 | -0.19% | 848,800 |
| 2026-04-15 | 48.07 | 48.34 | 47.61 | 47.88 | -0.60% | 804,500 |
| 2026-04-14 | 48.05 | 48.49 | 47.68 | 48.17 | +0.33% | 1,100,800 |
| 2026-04-13 | 47.36 | 48.16 | 46.84 | 48.01 | +0.15% | 877,600 |
| 2026-04-10 | 48.07 | 48.28 | 47.85 | 47.94 | -0.29% | 1,199,300 |
| 2026-04-09 | 47.34 | 48.48 | 47.18 | 48.08 | +1.24% | 1,444,100 |
| 2026-04-08 | 47.57 | 48.22 | 47.23 | 47.49 | +1.82% | 1,439,400 |
| 2026-04-07 | 46.59 | 47.00 | 46.21 | 46.64 | -0.53% | 875,600 |
| 2026-04-06 | 46.50 | 47.00 | 46.01 | 46.89 | +1.25% | 646,200 |
| 2026-04-02 | 45.68 | 46.67 | 45.52 | 46.31 | +0.30% | 947,100 |
| 2026-04-01 | 46.14 | 46.54 | 45.90 | 46.17 | +0.61% | 856,600 |
| 2026-03-31 | 44.88 | 46.36 | 44.88 | 45.89 | +2.50% | 1,244,200 |
| 2026-03-30 | 44.88 | 45.11 | 44.46 | 44.77 | +0.56% | 859,500 |
| 2026-03-27 | 45.24 | 45.34 | 44.43 | 44.52 | -1.96% | 992,100 |
| 2026-03-26 | 44.77 | 45.50 | 44.67 | 45.41 | +0.87% | 788,300 |
| 2026-03-25 | 45.09 | 45.47 | 44.51 | 45.02 | +0.72% | 867,800 |
| 2026-03-24 | 43.62 | 45.30 | 43.62 | 44.70 | +1.20% | 1,250,900 |
| 2026-03-23 | 45.00 | 45.48 | 44.04 | 44.17 | +0.75% | 1,591,900 |
| 2026-03-20 | 44.45 | 44.54 | 43.68 | 43.84 | -1.22% | 6,435,100 |
| 2026-03-19 | 43.61 | 44.64 | 43.35 | 44.38 | +1.46% | 1,111,700 |
| 2026-03-18 | 43.92 | 44.17 | 43.62 | 43.74 | -0.75% | 1,439,900 |
| 2026-03-17 | 44.39 | 44.92 | 44.05 | 44.07 | +0.36% | 1,130,300 |
| 2026-03-16 | 43.84 | 44.27 | 43.70 | 43.91 | +1.18% | 857,600 |
| 2026-03-13 | 44.10 | 44.33 | 43.28 | 43.40 | -1.00% | 933,700 |
| 2026-03-12 | 43.13 | 44.29 | 42.99 | 43.84 | -0.23% | 1,728,400 |
| 2026-03-11 | 44.33 | 44.57 | 43.45 | 43.94 | -1.26% | 1,281,100 |
| 2026-03-10 | 44.79 | 45.60 | 44.15 | 44.50 | -0.58% | 1,737,400 |
| 2026-03-09 | 44.23 | 45.35 | 43.08 | 44.76 | -0.73% | 1,522,800 |
| 2026-03-06 | 45.13 | 45.52 | 44.24 | 45.09 | -2.93% | 1,743,300 |
| 2026-03-05 | 46.50 | 47.01 | 46.29 | 46.45 | -0.81% | 1,026,800 |
| 2026-03-04 | 47.14 | 47.46 | 46.55 | 46.83 | -0.66% | 1,212,500 |
| 2026-03-03 | 46.67 | 47.93 | 45.91 | 47.14 | -1.13% | 1,066,200 |
| 2026-03-02 | 46.03 | 47.88 | 45.73 | 47.68 | +2.41% | 924,000 |
| 2026-02-27 | 48.10 | 48.44 | 46.10 | 46.56 | -5.58% | 1,501,900 |
| 2026-02-26 | 49.10 | 49.82 | 48.50 | 49.31 | +0.57% | 732,300 |
| 2026-02-25 | 49.04 | 49.46 | 48.37 | 49.03 | +0.82% | 843,300 |
| 2026-02-24 | 48.21 | 48.71 | 47.76 | 48.63 | +0.72% | 1,071,700 |
| 2026-02-23 | 49.64 | 50.31 | 47.92 | 48.28 | -3.09% | 1,332,400 |
| 2026-02-20 | 49.02 | 49.85 | 48.27 | 49.82 | +1.51% | 1,897,300 |
| 2026-02-19 | 49.18 | 49.32 | 48.49 | 49.08 | -0.81% | 985,100 |
| 2026-02-18 | 49.50 | 50.34 | 49.40 | 49.48 | -0.06% | 978,900 |
| 2026-02-17 | 49.71 | 50.29 | 49.14 | 49.51 | +0.06% | 970,800 |
| 2026-02-13 | 48.88 | 49.58 | 48.37 | 49.48 | +1.23% | 765,500 |
| 2026-02-12 | 49.78 | 50.55 | 47.84 | 48.88 | -0.75% | 1,166,000 |
| 2026-02-11 | 51.01 | 51.27 | 49.19 | 49.25 | -2.57% | 1,083,700 |
| 2026-02-10 | 51.27 | 51.43 | 50.05 | 50.55 | -1.46% | 1,006,900 |
| 2026-02-09 | 51.31 | 51.64 | 51.06 | 51.30 | -0.19% | 745,600 |
| 2026-02-06 | 50.44 | 51.43 | 50.00 | 51.40 | +3.03% | 1,105,200 |
| 2026-02-05 | 49.91 | 50.39 | 48.94 | 49.89 | -0.28% | 1,237,900 |
| 2026-02-04 | 49.49 | 50.66 | 49.30 | 50.03 | +1.87% | 1,021,500 |
| 2026-02-03 | 48.60 | 49.72 | 48.37 | 49.11 | +1.38% | 1,453,900 |
| 2026-02-02 | 47.32 | 48.72 | 46.99 | 48.44 | +1.85% | 1,255,200 |
| 2026-01-30 | 47.12 | 47.90 | 47.12 | 47.56 | +0.66% | 1,629,500 |
| 2026-01-29 | 47.21 | 47.28 | 46.59 | 47.25 | +0.96% | 1,434,800 |
| 2026-01-28 | 46.52 | 47.63 | 46.24 | 46.80 | +0.71% | 1,168,700 |
| 2026-01-27 | 46.43 | 46.80 | 45.83 | 46.47 | +0.43% | 1,138,400 |
| 2026-01-26 | 46.08 | 46.43 | 45.64 | 46.27 | +0.72% | 1,461,300 |
| 2026-01-23 | 47.46 | 47.64 | 45.77 | 45.94 | -3.49% | 2,113,300 |
| 2026-01-22 | 47.91 | 48.59 | 47.45 | 47.60 | -0.48% | 2,190,800 |
| 2026-01-21 | 46.59 | 49.69 | 46.00 | 47.83 | +0.06% | 4,620,300 |
| 2026-01-20 | 47.76 | 48.61 | 47.50 | 47.80 | -1.44% | 3,128,900 |
| 2026-01-16 | 48.51 | 48.94 | 48.45 | 48.50 | -0.02% | 1,804,900 |
| 2026-01-15 | 47.78 | 48.59 | 47.66 | 48.51 | +1.53% | 1,068,800 |
| 2026-01-14 | 46.48 | 48.04 | 46.33 | 47.78 | +2.73% | 1,345,700 |
| 2026-01-13 | 47.76 | 47.83 | 46.37 | 46.51 | -3.06% | 1,597,100 |
| 2026-01-12 | 48.00 | 48.22 | 47.46 | 47.98 | -0.68% | 1,121,100 |
| 2026-01-09 | 48.15 | 48.83 | 47.76 | 48.31 | +0.50% | 1,338,200 |
| 2026-01-08 | 46.99 | 48.57 | 46.85 | 48.07 | +2.36% | 1,188,500 |
| 2026-01-07 | 47.23 | 47.56 | 46.23 | 46.96 | -1.07% | 1,686,100 |
| 2026-01-06 | 47.04 | 47.57 | 46.74 | 47.47 | +0.81% | 1,020,200 |
| 2026-01-05 | 46.88 | 48.01 | 46.81 | 47.09 | +0.11% | 1,765,700 |
| 2026-01-02 | 46.15 | 47.26 | 45.66 | 47.04 | +2.22% | 874,500 |
| 2025-12-31 | 46.60 | 46.72 | 45.99 | 46.02 | -1.12% | 1,014,800 |
| 2025-12-30 | 46.65 | 46.80 | 46.30 | 46.54 | -0.13% | 731,700 |
| 2025-12-29 | 47.27 | 47.40 | 46.57 | 46.60 | -1.19% | 527,700 |
| 2025-12-26 | 47.19 | 47.56 | 46.99 | 47.16 | -0.06% | 581,900 |
| 2025-12-24 | 47.32 | 47.43 | 47.00 | 47.19 | -0.27% | 473,700 |
| 2025-12-23 | 47.85 | 48.02 | 47.29 | 47.32 | -1.09% | 721,900 |
| 2025-12-22 | 47.22 | 48.10 | 47.16 | 47.84 | +1.18% | 728,500 |
| 2025-12-19 | 47.75 | 48.18 | 47.05 | 47.28 | -1.52% | 2,760,100 |
| 2025-12-18 | 48.58 | 48.91 | 47.95 | 48.01 | -0.70% | 900,100 |
| 2025-12-17 | 48.12 | 48.87 | 48.12 | 48.35 | +0.54% | 834,800 |
| 2025-12-16 | 48.35 | 48.44 | 47.73 | 48.09 | -0.08% | 943,600 |
| 2025-12-15 | 49.18 | 49.28 | 48.04 | 48.13 | -1.17% | 1,053,100 |
| 2025-12-12 | 48.99 | 49.13 | 48.24 | 48.70 | -0.20% | 901,400 |
| 2025-12-11 | 48.45 | 49.28 | 48.44 | 48.80 | +0.66% | 754,700 |
| 2025-12-10 | 46.63 | 48.75 | 46.47 | 48.48 | +3.97% | 1,069,500 |
| 2025-12-09 | 46.75 | 47.56 | 46.56 | 46.63 | -0.26% | 769,200 |
| 2025-12-08 | 47.20 | 47.69 | 46.71 | 46.75 | -1.08% | 885,700 |
| 2025-12-05 | 46.69 | 47.41 | 46.60 | 47.26 | +0.70% | 815,500 |
| 2025-12-04 | 46.45 | 46.95 | 46.19 | 46.93 | +0.60% | 1,352,100 |
| 2025-12-03 | 46.11 | 46.87 | 46.01 | 46.65 | +1.44% | 1,405,400 |
| 2025-12-02 | 46.51 | 46.74 | 45.99 | 45.99 | -0.95% | 780,900 |
| 2025-12-01 | 45.60 | 46.56 | 45.60 | 46.43 | +0.89% | 980,800 |
| 2025-11-28 | 46.30 | 46.30 | 45.91 | 46.02 | +0.04% | 379,000 |
| 2025-11-26 | 45.78 | 46.38 | 45.40 | 46.00 | +0.11% | 713,600 |
| 2025-11-25 | 45.03 | 46.22 | 45.03 | 45.95 | +2.43% | 1,323,900 |
| 2025-11-24 | 45.06 | 45.33 | 44.58 | 44.86 | +0.34% | 1,430,700 |
| 2025-11-21 | 43.63 | 45.14 | 43.45 | 44.71 | +3.38% | 1,040,400 |
| 2025-11-20 | 44.18 | 44.62 | 43.07 | 43.25 | -1.17% | 1,384,500 |
| 2025-11-19 | 43.00 | 43.88 | 42.85 | 43.76 | +1.77% | 911,800 |
| 2025-11-18 | 42.43 | 43.24 | 42.37 | 43.00 | +0.84% | 1,204,100 |
| 2025-11-17 | 43.93 | 44.25 | 42.52 | 42.64 | -3.31% | 1,387,600 |
| 2025-11-14 | 43.75 | 44.28 | 43.26 | 44.10 | +0.27% | 992,400 |
| 2025-11-13 | 44.77 | 45.09 | 43.75 | 43.98 | -2.22% | 1,138,100 |
| 2025-11-12 | 45.12 | 45.55 | 44.69 | 44.98 | +0.07% | 1,085,300 |
| 2025-11-11 | 44.77 | 45.13 | 44.27 | 44.95 | +0.74% | 845,400 |
| 2025-11-10 | 44.46 | 45.32 | 44.06 | 44.62 | +0.54% | 1,298,200 |
| 2025-11-07 | 43.60 | 44.40 | 43.02 | 44.38 | +1.35% | 1,889,700 |
| 2025-11-06 | 44.36 | 44.81 | 43.71 | 43.79 | -1.42% | 1,375,100 |
| 2025-11-05 | 44.57 | 45.30 | 44.28 | 44.42 | -0.63% | 1,079,000 |
| 2025-11-04 | 44.51 | 44.86 | 43.78 | 44.70 | -0.11% | 1,307,300 |
| 2025-11-03 | 44.74 | 45.26 | 44.21 | 44.75 | -0.53% | 1,320,300 |
| 2025-10-31 | 44.47 | 45.16 | 44.00 | 44.99 | +0.99% | 1,705,700 |
| 2025-10-30 | 45.05 | 45.65 | 44.52 | 44.55 | -1.18% | 1,432,700 |
| 2025-10-29 | 45.21 | 45.88 | 44.65 | 45.08 | -0.79% | 1,190,900 |
| 2025-10-28 | 46.00 | 46.14 | 45.22 | 45.44 | -1.28% | 928,000 |
| 2025-10-27 | 46.19 | 46.19 | 45.62 | 46.03 | +0.63% | 1,019,600 |
| 2025-10-24 | 45.65 | 46.03 | 45.40 | 45.74 | +1.49% | 1,048,400 |
| 2025-10-23 | 45.50 | 45.65 | 44.71 | 45.07 | -0.92% | 1,213,700 |
| 2025-10-22 | 45.76 | 46.18 | 45.27 | 45.49 | -0.02% | 2,081,900 |
| 2025-10-21 | 45.78 | 46.46 | 45.46 | 45.50 | -1.52% | 1,844,500 |
| 2025-10-20 | 46.01 | 46.54 | 45.69 | 46.20 | +0.52% | 1,734,300 |
| 2025-10-17 | 45.13 | 46.13 | 44.06 | 45.96 | -2.25% | 3,465,200 |
| 2025-10-16 | 50.22 | 50.25 | 46.95 | 47.02 | -6.89% | 2,128,900 |
| 2025-10-15 | 51.60 | 51.70 | 50.04 | 50.50 | -1.58% | 1,405,500 |
| 2025-10-14 | 49.65 | 51.42 | 49.54 | 51.31 | +2.09% | 1,581,100 |
| 2025-10-13 | 49.73 | 50.51 | 49.46 | 50.26 | +2.93% | 1,230,300 |
| 2025-10-10 | 51.55 | 51.68 | 48.80 | 48.83 | -4.91% | 1,081,100 |
| 2025-10-09 | 52.20 | 52.20 | 51.21 | 51.35 | -1.31% | 691,500 |
| 2025-10-08 | 52.27 | 52.34 | 51.59 | 52.03 | +0.08% | 1,020,300 |
| 2025-10-07 | 51.84 | 52.22 | 51.57 | 51.99 | +0.64% | 884,400 |
| 2025-10-06 | 51.73 | 52.68 | 51.28 | 51.66 | +0.84% | 1,261,400 |
| 2025-10-03 | 50.86 | 51.44 | 50.64 | 51.23 | +0.73% | 1,043,600 |
| 2025-10-02 | 50.67 | 51.29 | 50.10 | 50.86 | +0.26% | 1,194,600 |
| 2025-10-01 | 50.97 | 51.29 | 50.39 | 50.73 | -0.49% | 1,040,600 |
| 2025-09-30 | 51.21 | 51.65 | 50.28 | 50.98 | -0.45% | 733,300 |
| 2025-09-29 | 52.47 | 52.47 | 50.78 | 51.21 | -1.54% | 717,000 |
| 2025-09-26 | 52.04 | 52.37 | 51.50 | 52.01 | +0.33% | 497,000 |
| 2025-09-25 | 51.23 | 52.00 | 50.60 | 51.84 | +1.37% | 851,200 |
| 2025-09-24 | 51.69 | 51.99 | 50.97 | 51.14 | -0.87% | 843,800 |
| 2025-09-23 | 51.91 | 52.83 | 51.49 | 51.59 | -0.08% | 617,300 |
| 2025-09-22 | 52.44 | 52.60 | 51.27 | 51.63 | -1.84% | 516,400 |
| 2025-09-19 | 53.13 | 53.41 | 52.10 | 52.60 | -1.00% | 2,418,000 |
| 2025-09-18 | 52.09 | 53.30 | 51.90 | 53.13 | +2.25% | 1,321,900 |
| 2025-09-17 | 51.30 | 53.00 | 51.19 | 51.96 | +1.48% | 1,784,500 |
| 2025-09-16 | 51.86 | 51.86 | 50.58 | 51.20 | -1.22% | 742,000 |
| 2025-09-15 | 52.39 | 52.60 | 51.74 | 51.83 | -0.69% | 715,000 |
| 2025-09-12 | 52.48 | 52.84 | 52.08 | 52.19 | -0.59% | 470,000 |
| 2025-09-11 | 52.18 | 52.63 | 51.88 | 52.50 | +0.48% | 621,900 |
| 2025-09-10 | 52.08 | 52.69 | 51.95 | 52.25 | +0.50% | 909,100 |
| 2025-09-09 | 52.53 | 52.64 | 51.75 | 51.99 | -1.03% | 638,000 |
| 2025-09-08 | 52.50 | 52.58 | 51.75 | 52.53 | +0.34% | 645,400 |
| 2025-09-05 | 53.18 | 53.66 | 52.18 | 52.35 | -1.10% | 746,300 |
| 2025-09-04 | 52.78 | 53.31 | 52.61 | 52.93 | +0.53% | 772,400 |
| 2025-09-03 | 52.34 | 52.97 | 52.12 | 52.65 | +0.59% | 664,200 |
| 2025-09-02 | 51.88 | 52.44 | 51.32 | 52.34 | -0.25% | 844,900 |
| 2025-08-29 | 52.63 | 52.92 | 52.37 | 52.47 | -0.30% | 733,400 |
| 2025-08-28 | 53.28 | 53.42 | 52.25 | 52.63 | -0.96% | 715,700 |
| 2025-08-27 | 52.18 | 53.66 | 52.11 | 53.14 | +1.94% | 1,396,100 |
| 2025-08-26 | 51.78 | 52.42 | 51.40 | 52.13 | +0.68% | 801,900 |
| 2025-08-25 | 52.05 | 52.42 | 51.69 | 51.78 | -0.84% | 553,900 |
| 2025-08-22 | 50.01 | 52.33 | 50.00 | 52.22 | +4.63% | 773,800 |
| 2025-08-21 | 49.88 | 50.29 | 49.57 | 49.91 | -0.30% | 392,500 |
| 2025-08-20 | 50.29 | 50.76 | 49.55 | 50.06 | +0.99% | 1,127,300 |
| 2025-08-19 | 49.54 | 50.39 | 49.43 | 49.57 | +0.00% | 674,600 |
| 2025-08-18 | 49.25 | 49.60 | 48.94 | 49.57 | +0.51% | 910,600 |
| 2025-08-15 | 50.42 | 50.55 | 49.28 | 49.32 | -1.93% | 690,100 |
| 2025-08-14 | 50.00 | 50.52 | 49.64 | 50.29 | -0.69% | 565,100 |
| 2025-08-13 | 49.86 | 50.78 | 49.34 | 50.64 | +2.30% | 1,045,600 |
| 2025-08-12 | 48.26 | 49.54 | 48.15 | 49.50 | +3.47% | 850,900 |
| 2025-08-11 | 47.95 | 48.27 | 47.72 | 47.84 | -0.31% | 767,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+9.92%). Worst month: Mar (-7.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bank Ozk's (OZK) latest close?
51.41 on 2026-08-07, from the Closelook data lake's daily price record.
What is OZK's 52-week high and low?
53.66 high and 42.37 low over the trailing 52 weeks, as of 2026-08-07.
What is Bank Ozk's strongest and weakest month historically?
Historically, OZK's strongest calendar month has been Nov (average +9.92%) and its weakest Mar (average -7.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.