Get the Stockscreener App
49.33
2.03%
0.98
After Hours:
49.26
-0.07
-0.14%
Bank Ozk Stock (OZK) Price History
The historical daily chart and data for Bank Ozk stock (OZK), adjusted for splits and dividends, show that the latest closing stock price as of November 22, 2024, is $49.33.
- Bank Ozk all-time high stock price is $56.86, occurred on March 01, 2017.
- The lowest Bank Ozk stock price recorded was $14.20 on March 16, 2020. Since then, Bank Ozk's stock price has risen over 247.39% to $49.33 now.
- The 52-week high stock price for OZK is $52.36, representing a 6.14% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for OZK is $37.43, indicating a -24.12% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Bank Ozk (OZK) stock in the beginning of 2023 was $47.12. The stock closed the year at $40.06, a loss of over -14.98% for the year.
The table below shows more information about OZK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $49.45 | $48.33 | $1.12 | 1,258,203.0 | +2.03% |
| Nov 21, 2024 | $48.95 | $47.79 | $1.16 | 719,139.0 | +1.38% |
| Nov 20, 2024 | $48.22 | $47.11 | $1.11 | 694,104.0 | -0.54% |
| Nov 19, 2024 | $48.18 | $47.15 | $1.03 | 817,244.0 | -0.58% |
| Nov 18, 2024 | $49.09 | $48.18 | $0.91 | 1,573,803.0 | -0.54% |
| Nov 15, 2024 | $48.64 | $47.41 | $1.23 | 1,282,685.0 | +1.51% |
| Nov 14, 2024 | $48.24 | $47.42 | $0.82 | 1,163,485.0 | -0.21% |
| Nov 13, 2024 | $49.43 | $47.85 | $1.58 | 1,457,942.0 | -0.66% |
| Nov 12, 2024 | $49.00 | $47.67 | $1.33 | 1,114,901.0 | -0.78% |
| Nov 11, 2024 | $48.76 | $47.10 | $1.66 | 1,685,272.0 | +4.54% |
| Nov 08, 2024 | $47.62 | $45.32 | $2.30 | 2,634,018.0 | -1.96% |
| Nov 07, 2024 | $48.84 | $47.15 | $1.69 | 1,273,168.0 | -3.93% |
| Nov 06, 2024 | $49.46 | $47.59 | $1.88 | 3,558,891.0 | +11.15% |
| Nov 05, 2024 | $44.46 | $43.47 | $0.99 | 794,366.0 | +1.74% |
| Nov 04, 2024 | $43.90 | $42.74 | $1.16 | 783,748.0 | -0.50% |
| Nov 01, 2024 | $44.23 | $43.60 | $0.635 | 922,390.0 | +0.21% |
| Oct 31, 2024 | $44.86 | $43.72 | $1.14 | 827,794.0 | -1.93% |
| Oct 30, 2024 | $45.43 | $44.00 | $1.43 | 970,905.0 | +1.06% |
| Oct 29, 2024 | $44.53 | $44.03 | $0.50 | 1,036,440.0 | -0.65% |
| Oct 28, 2024 | $44.63 | $43.70 | $0.935 | 958,428.0 | +2.00% |
Bank Ozk Stock (OZK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bank Ozk stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OZK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bank Ozk stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bank Ozk Stock (OZK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $49.46 | $42.74 | $6.72 | 22,991,562.0 | +12.75% |
| Oct, 2024 | $47.11 | $40.90 | $6.21 | 27,615,883.0 | +1.77% |
| Sep, 2024 | $44.19 | $38.58 | $5.61 | 22,167,222.0 | -0.83% |
| Aug, 2024 | $47.16 | $39.75 | $7.41 | 22,940,169.0 | -7.55% |
| Jul, 2024 | $47.65 | $39.58 | $8.07 | 34,385,227.0 | +14.37% |
| Jun, 2024 | $42.32 | $37.43 | $4.89 | 30,083,506.0 | -2.10% |
| May, 2024 | $50.05 | $38.39 | $11.66 | 27,224,595.0 | -6.20% |
| Apr, 2024 | $46.57 | $41.34 | $5.23 | 24,592,846.0 | -1.78% |
| Mar, 2024 | $45.82 | $41.78 | $4.04 | 21,843,111.0 | +3.79% |
| Feb, 2024 | $45.22 | $40.48 | $4.74 | 28,118,818.0 | -2.90% |
| Jan, 2024 | $50.74 | $44.78 | $5.96 | 24,596,765.0 | -9.47% |
Bank Ozk Stock (OZK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $52.36 | $41.44 | $10.92 | 24,759,503.0 | +19.04% |
| Nov, 2023 | $42.45 | $34.90 | $7.55 | 14,385,614.0 | +16.89% |
| Oct, 2023 | $38.44 | $34.76 | $3.68 | 20,216,152.0 | -3.40% |
| Sep, 2023 | $41.34 | $35.89 | $5.45 | 18,310,231.0 | -7.72% |
| Aug, 2023 | $44.18 | $38.41 | $5.77 | 18,978,455.0 | -8.14% |
| Jul, 2023 | $44.98 | $38.57 | $6.41 | 42,749,444.0 | +8.89% |
| Jun, 2023 | $41.88 | $34.50 | $7.38 | 29,625,338.0 | +16.14% |
| May, 2023 | $37.61 | $30.72 | $6.89 | 39,682,893.0 | -3.19% |
| Apr, 2023 | $37.98 | $32.04 | $5.94 | 44,999,180.0 | +4.44% |
| Mar, 2023 | $46.00 | $31.48 | $14.52 | 57,482,792.0 | -25.70% |
| Feb, 2023 | $49.52 | $45.24 | $4.28 | 14,322,883.0 | +0.79% |
| Jan, 2023 | $45.71 | $38.97 | $6.74 | 20,099,890.0 | +14.00% |
Bank Ozk Stock (OZK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $46.50 | $38.00 | $8.50 | 16,447,989.0 | -13.20% |
| Nov, 2022 | $48.50 | $41.78 | $6.72 | 13,012,008.0 | +7.38% |
| Oct, 2022 | $44.54 | $38.70 | $5.84 | 22,152,899.0 | +8.65% |
| Sep, 2022 | $42.92 | $38.19 | $4.73 | 15,484,814.0 | -2.39% |
| Aug, 2022 | $43.89 | $39.60 | $4.29 | 10,374,529.0 | +1.07% |
| Jul, 2022 | $40.52 | $35.22 | $5.30 | 16,054,869.0 | +6.85% |
| Jun, 2022 | $41.82 | $34.79 | $7.03 | 18,316,091.0 | -9.50% |
| May, 2022 | $41.64 | $37.08 | $4.56 | 16,658,540.0 | +7.94% |
| Apr, 2022 | $43.70 | $38.10 | $5.60 | 22,292,680.0 | -10.02% |
| Mar, 2022 | $46.50 | $41.26 | $5.24 | 16,217,934.0 | -9.19% |
| Feb, 2022 | $49.46 | $43.52 | $5.94 | 10,170,247.0 | +0.36% |
| Jan, 2022 | $51.39 | $45.67 | $5.72 | 14,882,782.0 | +0.69% |
1.44%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):