Get the Stockscreener App
46.25
1.78%
+0.81
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 May 02, 2024, is $46.25.
- 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 225.70% to $46.25 now.
- The 52-week high stock price for OZK is $52.36, representing a 13.21% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for OZK is $30.72, indicating a -33.58% decrease from the current share price, occurred on May 12, 2023.
- 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $46.51 | $45.79 | $0.72 | 777,398.0 | +1.78% |
| May 01, 2024 | $46.49 | $44.67 | $1.82 | 1,310,216.0 | +1.77% |
| Apr 30, 2024 | $45.67 | $44.63 | $1.04 | 1,366,322.0 | -2.62% |
| Apr 29, 2024 | $46.35 | $45.49 | $0.86 | 932,185.0 | -0.37% |
| Apr 26, 2024 | $46.57 | $45.98 | $0.59 | 776,821.0 | +0.04% |
| Apr 25, 2024 | $46.23 | $45.33 | $0.895 | 1,104,564.0 | -0.80% |
| Apr 24, 2024 | $46.46 | $45.60 | $0.86 | 1,269,841.0 | +0.63% |
| Apr 23, 2024 | $46.34 | $45.01 | $1.33 | 1,328,930.0 | +1.99% |
| Apr 22, 2024 | $45.57 | $44.66 | $0.91 | 1,497,612.0 | +0.53% |
| Apr 19, 2024 | $45.03 | $43.84 | $1.19 | 1,651,848.0 | +2.60% |
| Apr 18, 2024 | $43.93 | $41.34 | $2.59 | 2,159,320.0 | +4.73% |
| Apr 17, 2024 | $42.54 | $41.68 | $0.86 | 1,469,963.0 | +0.10% |
| Apr 16, 2024 | $42.13 | $41.47 | $0.66 | 979,862.0 | -1.51% |
| Apr 15, 2024 | $43.52 | $41.97 | $1.55 | 1,099,404.0 | -0.82% |
| Apr 12, 2024 | $42.92 | $42.32 | $0.60 | 929,867.0 | -0.60% |
| Apr 11, 2024 | $43.26 | $42.15 | $1.11 | 978,236.0 | -0.21% |
| Apr 10, 2024 | $44.72 | $42.94 | $1.78 | 1,756,978.0 | -5.52% |
| Apr 09, 2024 | $45.70 | $44.95 | $0.752 | 792,857.0 | +1.44% |
| Apr 08, 2024 | $45.27 | $44.31 | $0.96 | 469,063.0 | +1.83% |
| Apr 05, 2024 | $44.33 | $43.36 | $0.965 | 630,273.0 | +1.01% |
| Apr 04, 2024 | $45.28 | $43.64 | $1.64 | 578,867.0 | -1.15% |
| Apr 03, 2024 | $44.56 | $43.93 | $0.63 | 922,657.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $46.51 | $44.67 | $1.84 | 2,865,012.0 | +3.58% |
| 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% |
0.39%
Cap:
|
Volume (24h):