NasdaqGS - Nasdaq Real Time Price USD

Bank OZK (OZK)

44.25

+0.48

+(1.10%)

As of 10:41:55 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	44.28	44.55	44.06	44.25	44.25	81,441
May 7, 2025	44.06	44.28	43.52	43.77	43.77	1,101,500
May 6, 2025	43.50	44.35	43.40	43.67	43.67	1,089,700
May 5, 2025	43.62	44.75	43.62	44.05	44.05	592,700
May 2, 2025	44.21	44.32	43.63	44.15	44.15	941,800
May 1, 2025	42.65	43.45	42.23	43.22	43.22	1,145,100
Apr 30, 2025	41.93	42.85	41.69	42.60	42.60	1,339,100
Apr 29, 2025	43.07	43.29	42.52	42.94	42.94	1,492,700
Apr 28, 2025	42.79	43.30	42.46	43.05	43.05	997,500
Apr 25, 2025	42.56	43.00	42.31	42.72	42.72	812,000
Apr 24, 2025	41.77	42.84	41.50	42.63	42.63	926,500
Apr 23, 2025	42.48	43.87	41.63	41.94	41.94	1,355,700
Apr 22, 2025	40.68	41.56	40.46	41.38	41.38	1,149,000
Apr 21, 2025	41.22	41.36	39.82	40.25	40.25	2,211,600
Apr 17, 2025	40.12	41.89	39.90	41.63	41.63	2,706,600
Apr 16, 2025	39.00	39.92	38.78	39.34	39.34	2,274,300
Apr 15, 2025	38.47	39.81	38.47	39.24	39.24	2,113,100
Apr 14, 2025	0.43 Dividend
Apr 14, 2025	38.26	38.67	37.67	38.38	38.38	1,982,300
Apr 11, 2025	37.31	38.37	36.50	37.97	37.54	2,062,100
Apr 10, 2025	39.30	39.59	36.80	37.63	37.20	2,010,100
Apr 9, 2025	36.84	41.40	35.71	40.46	40.00	3,003,900
Apr 8, 2025	39.62	40.09	36.97	37.58	37.15	1,817,900
Apr 7, 2025	37.50	40.74	36.50	38.16	37.73	2,349,500
Apr 4, 2025	37.20	38.21	35.80	38.12	37.69	3,119,600
Apr 3, 2025	41.78	41.78	38.87	38.90	38.46	2,708,000
Apr 2, 2025	43.02	43.75	42.63	43.75	43.25	2,372,500
Apr 1, 2025	43.25	43.47	42.44	43.38	42.89	1,366,000
Mar 31, 2025	43.12	43.74	42.76	43.45	42.96	1,301,400
Mar 28, 2025	44.78	45.04	43.53	43.73	43.23	1,978,300
Mar 27, 2025	45.21	45.57	44.77	44.97	44.46	599,000
Mar 26, 2025	45.66	46.32	45.26	45.38	44.87	736,000
Mar 25, 2025	45.28	45.56	44.99	45.26	44.75	965,400
Mar 24, 2025	44.80	45.44	44.75	45.28	44.77	1,033,400
Mar 21, 2025	43.90	44.44	43.40	44.31	43.81	2,886,600
Mar 20, 2025	44.31	45.11	44.12	44.15	43.65	1,050,300
Mar 19, 2025	44.13	45.26	43.87	44.61	44.10	996,800
Mar 18, 2025	44.25	44.49	43.73	44.19	43.69	1,037,200
Mar 17, 2025	44.17	44.45	43.45	44.26	43.76	1,394,500
Mar 14, 2025	43.33	44.26	43.18	44.19	43.69	869,000
Mar 13, 2025	43.89	44.34	42.90	42.94	42.45	825,500
Mar 12, 2025	44.24	44.52	43.36	43.89	43.39	1,042,500
Mar 11, 2025	44.43	44.76	43.48	43.52	43.03	1,486,300
Mar 10, 2025	45.15	46.03	44.23	44.41	43.91	2,201,200
Mar 7, 2025	44.58	45.62	43.81	45.56	45.04	1,332,600
Mar 6, 2025	45.01	45.13	44.27	44.83	44.32	1,244,900
Mar 5, 2025	45.72	46.26	44.45	45.39	44.88	1,069,700
Mar 4, 2025	46.27	46.86	44.87	45.69	45.17	1,336,400
Mar 3, 2025	48.10	48.60	46.63	47.10	46.57	853,800
Feb 28, 2025	47.74	48.32	47.30	48.01	47.47	780,300
Feb 27, 2025	48.13	48.67	47.31	47.60	47.06	711,500
Feb 26, 2025	48.36	48.79	47.59	48.02	47.48	1,188,600
Feb 25, 2025	47.51	48.18	46.99	48.02	47.48	1,411,500
Feb 24, 2025	47.93	48.10	46.86	47.20	46.67	1,145,600
Feb 21, 2025	49.66	49.85	47.15	47.45	46.91	1,115,500
Feb 20, 2025	50.27	50.42	48.90	49.40	48.84	805,800
Feb 19, 2025	50.93	51.45	50.38	50.51	49.94	944,500
Feb 18, 2025	52.04	52.18	51.08	51.45	50.87	1,343,500
Feb 14, 2025	52.68	53.02	51.65	51.86	51.27	1,158,100
Feb 13, 2025	52.50	52.94	51.89	52.62	52.02	809,600
Feb 12, 2025	52.47	53.37	52.18	52.51	51.92	1,576,000
Feb 11, 2025	50.86	53.22	50.68	53.10	52.50	1,462,900
Feb 10, 2025	52.23	52.23	51.23	51.29	50.71	897,400
Feb 7, 2025	53.02	53.04	51.73	51.98	51.39	975,200
Feb 6, 2025	52.31	53.64	52.10	53.02	52.42	1,592,100
Feb 5, 2025	50.99	52.03	50.82	51.97	51.38	1,133,800
Feb 4, 2025	49.55	50.98	49.55	50.83	50.25	982,600
Feb 3, 2025	49.63	50.35	48.96	49.64	49.08	1,206,700
Jan 31, 2025	50.96	51.34	50.49	50.79	50.21	1,466,500
Jan 30, 2025	50.99	51.61	50.35	50.87	50.29	1,000,900
Jan 29, 2025	50.96	51.43	49.72	50.50	49.93	1,151,100
Jan 28, 2025	51.12	51.30	50.06	50.90	50.32	909,900
Jan 27, 2025	51.13	51.52	50.47	51.17	50.59	953,300
Jan 24, 2025	50.89	51.35	50.33	50.93	50.35	941,700
Jan 23, 2025	51.00	51.37	50.59	50.87	50.29	1,076,700
Jan 22, 2025	50.32	50.97	50.11	50.97	50.39	1,638,100
Jan 21, 2025	50.54	51.45	50.13	50.54	49.97	2,109,800
Jan 17, 2025	47.97	49.84	47.14	49.74	49.18	4,129,800
Jan 16, 2025	44.68	45.52	44.64	45.34	44.83	1,484,400
Jan 15, 2025	45.81	46.11	44.56	45.22	44.71	1,953,500
Jan 14, 2025	0.42 Dividend
Jan 14, 2025	42.63	44.35	42.40	44.00	43.50	2,073,300
Jan 13, 2025	41.44	42.42	41.34	42.36	41.47	2,168,100
Jan 10, 2025	42.47	42.79	41.38	41.71	40.83	1,661,600
Jan 8, 2025	43.03	43.68	42.60	43.24	42.33	1,288,500
Jan 7, 2025	44.10	44.59	42.94	43.40	42.48	1,280,900
Jan 6, 2025	44.30	45.12	43.95	44.08	43.15	1,366,600
Jan 3, 2025	44.13	44.27	43.07	43.98	43.05	1,419,900
Jan 2, 2025	44.94	45.17	43.63	43.83	42.90	856,900
Dec 31, 2024	44.74	45.18	44.40	44.53	43.59	1,148,100
Dec 30, 2024	44.20	44.82	43.67	44.46	43.52	633,000
Dec 27, 2024	44.62	45.12	43.91	44.57	43.63	476,200
Dec 26, 2024	44.39	45.02	44.06	44.99	44.04	591,500
Dec 24, 2024	44.46	44.77	44.27	44.70	43.76	274,100
Dec 23, 2024	43.76	44.48	43.57	44.40	43.46	598,400
Dec 20, 2024	43.40	44.69	43.38	43.83	42.90	3,744,500
Dec 19, 2024	44.71	45.11	43.21	43.43	42.51	1,142,200
Dec 18, 2024	46.66	46.88	43.66	43.79	42.86	1,263,900
Dec 17, 2024	47.25	47.61	45.97	46.42	45.44	1,178,700
Dec 16, 2024	46.61	47.76	46.42	47.71	46.70	1,071,000
Dec 13, 2024	47.26	47.58	46.38	46.79	45.80	830,700
Dec 12, 2024	47.56	47.93	47.13	47.23	46.23	558,700
Dec 11, 2024	47.89	48.16	47.38	47.56	46.56	771,000
Dec 10, 2024	47.36	48.07	46.66	47.22	46.22	861,300
Dec 9, 2024	47.48	47.90	47.11	47.26	46.26	902,100
Dec 6, 2024	47.81	47.96	46.96	47.49	46.49	527,200
Dec 5, 2024	48.30	48.64	47.25	47.35	46.35	760,100
Dec 4, 2024	48.37	48.60	47.49	47.99	46.98	658,900
Dec 3, 2024	48.78	48.96	47.96	48.32	47.30	886,300
Dec 2, 2024	49.81	49.85	48.78	48.87	47.84	1,161,300
Nov 29, 2024	50.44	50.58	49.70	49.97	48.91	532,800
Nov 27, 2024	50.41	50.83	49.64	49.94	48.88	1,490,100
Nov 26, 2024	50.16	50.32	49.77	49.90	48.85	822,200
Nov 25, 2024	50.00	51.50	49.77	50.55	49.48	1,463,300
Nov 22, 2024	48.33	49.45	48.33	49.33	48.29	1,294,400
Nov 21, 2024	47.91	48.95	47.79	48.35	47.33	723,500
Nov 20, 2024	47.90	48.22	47.11	47.69	46.68	709,200
Nov 19, 2024	47.24	48.18	47.15	47.95	46.94	825,100
Nov 18, 2024	48.48	49.09	48.18	48.23	47.21	1,601,400
Nov 15, 2024	47.97	48.64	47.41	48.49	47.47	1,289,600
Nov 14, 2024	48.05	48.24	47.42	47.77	46.76	1,169,000
Nov 13, 2024	48.60	49.43	47.85	47.87	46.86	1,466,100
Nov 12, 2024	48.19	49.00	47.67	48.19	47.17	1,121,500
Nov 11, 2024	47.30	48.76	47.10	48.57	47.54	1,794,300
Nov 8, 2024	47.51	47.62	45.32	46.46	45.48	2,657,000
Nov 7, 2024	48.60	48.84	47.15	47.39	46.39	1,513,900
Nov 6, 2024	48.04	49.46	47.59	49.33	48.29	3,597,200
Nov 5, 2024	43.64	44.46	43.47	44.38	43.44	798,100
Nov 4, 2024	43.62	43.90	42.74	43.62	42.70	846,000
Nov 1, 2024	44.05	44.24	43.60	43.84	42.91	973,300
Oct 31, 2024	44.60	44.86	43.72	43.75	42.83	853,900
Oct 30, 2024	44.07	45.43	44.00	44.61	43.67	982,100
Oct 29, 2024	44.46	44.53	44.03	44.14	43.21	1,047,000
Oct 28, 2024	44.11	44.64	43.70	44.43	43.49	978,500
Oct 25, 2024	44.76	44.82	43.51	43.56	42.64	1,203,100
Oct 24, 2024	43.96	44.40	43.40	44.39	43.45	935,700
Oct 23, 2024	43.70	44.04	43.12	43.73	42.81	553,100
Oct 22, 2024	42.90	43.85	42.64	43.82	42.89	729,600
Oct 21, 2024	44.58	44.71	42.93	42.97	42.06	1,821,800
Oct 18, 2024	47.00	47.11	44.49	44.67	43.73	3,609,100
Oct 17, 2024	45.89	46.86	45.81	46.76	45.77	2,323,700
Oct 16, 2024	44.99	46.32	44.91	45.66	44.70	1,965,200
Oct 15, 2024	44.31	45.82	43.85	44.69	43.75	1,222,000
Oct 14, 2024	43.62	44.29	43.27	44.02	43.09	755,600
Oct 11, 2024	0.41 Dividend
Oct 11, 2024	42.22	43.81	42.06	43.66	42.74	1,627,500
Oct 10, 2024	41.85	42.41	41.53	42.38	41.08	1,098,500
Oct 9, 2024	41.34	42.10	41.09	42.04	40.75	1,488,200
Oct 8, 2024	42.11	42.29	41.37	41.39	40.12	761,700
Oct 7, 2024	42.25	42.48	41.68	42.11	40.82	745,300
Oct 4, 2024	42.62	43.09	42.15	42.25	40.96	1,214,400
Oct 3, 2024	41.28	41.98	40.90	41.97	40.69	734,900
Oct 2, 2024	41.59	42.35	41.26	41.49	40.22	726,900
Oct 1, 2024	42.58	42.61	41.04	41.67	40.40	1,216,000
Sep 30, 2024	42.00	43.26	41.76	42.99	41.67	880,800
Sep 27, 2024	42.07	42.36	41.58	42.03	40.74	1,031,800
Sep 26, 2024	41.27	41.92	40.75	41.72	40.44	1,293,900
Sep 25, 2024	41.89	41.89	40.61	40.66	39.42	1,262,800
Sep 24, 2024	42.31	42.64	41.54	41.73	40.45	1,003,300
Sep 23, 2024	42.87	43.14	42.07	42.28	40.99	1,035,400
Sep 20, 2024	43.57	43.57	42.73	42.76	41.45	2,088,700
Sep 19, 2024	43.55	44.19	42.98	43.97	42.62	1,547,200
Sep 18, 2024	42.29	43.77	41.64	42.61	41.31	1,476,600
Sep 17, 2024	42.00	42.70	41.75	42.12	40.83	1,124,800
Sep 16, 2024	41.65	42.27	41.29	42.04	40.75	1,112,100
Sep 13, 2024	40.36	41.58	40.36	41.57	40.30	1,596,500
Sep 12, 2024	39.75	40.10	39.26	39.95	38.73	878,600
Sep 11, 2024	39.70	39.79	38.58	39.66	38.45	977,600
Sep 10, 2024	40.11	40.19	38.80	40.17	38.94	1,229,400
Sep 9, 2024	39.98	40.32	39.64	40.05	38.82	1,138,400
Sep 6, 2024	41.08	41.39	39.83	39.92	38.70	1,095,900
Sep 5, 2024	42.18	42.23	40.91	40.98	39.73	882,000
Sep 4, 2024	42.44	42.86	41.53	41.76	40.48	891,300
Sep 3, 2024	42.92	43.50	42.44	42.61	41.31	864,000
Aug 30, 2024	43.54	43.65	42.79	43.35	42.02	552,200
Aug 29, 2024	43.61	43.72	42.97	43.25	41.93	817,500
Aug 28, 2024	42.43	43.37	42.43	43.30	41.98	770,900
Aug 27, 2024	42.68	42.88	42.19	42.73	41.42	1,278,700
Aug 26, 2024	44.08	44.16	42.94	42.98	41.66	1,062,800
Aug 23, 2024	42.00	44.23	41.97	43.51	42.18	1,181,200
Aug 22, 2024	41.59	42.25	41.50	41.60	40.33	592,000
Aug 21, 2024	41.46	41.77	40.86	41.75	40.47	600,200
Aug 20, 2024	42.02	42.02	41.06	41.13	39.87	810,200
Aug 19, 2024	42.02	42.19	41.65	42.09	40.80	1,077,000
Aug 16, 2024	41.14	42.21	41.14	41.99	40.71	1,191,000
Aug 15, 2024	40.82	41.58	40.72	41.32	40.06	1,419,500
Aug 14, 2024	40.79	40.87	40.17	40.31	39.08	831,200
Aug 13, 2024	40.39	40.78	39.75	40.63	39.39	779,200
Aug 12, 2024	41.38	41.66	39.88	39.97	38.75	1,812,300
Aug 9, 2024	41.20	41.28	40.68	40.88	39.63	1,431,900
Aug 8, 2024	41.42	41.64	40.87	41.33	40.07	848,700
Aug 7, 2024	41.90	42.00	40.50	40.67	39.43	1,075,400
Aug 6, 2024	41.32	41.99	40.85	40.98	39.73	1,552,500
Aug 5, 2024	40.65	42.23	40.20	41.20	39.94	1,599,700
Aug 2, 2024	43.20	43.48	42.19	43.14	41.82	961,300
Aug 1, 2024	46.77	47.16	44.56	44.79	43.42	1,149,700
Jul 31, 2024	47.00	47.65	46.62	46.89	45.46	1,360,300
Jul 30, 2024	46.36	47.14	46.10	47.08	45.64	966,700
Jul 29, 2024	47.06	47.16	46.03	46.12	44.71	828,600
Jul 26, 2024	46.35	46.90	46.33	46.76	45.33	993,100
Jul 25, 2024	45.10	46.80	45.10	46.05	44.64	1,924,700
Jul 24, 2024	46.19	46.76	45.34	45.38	43.99	1,779,400
Jul 23, 2024	44.92	46.59	44.21	46.39	44.97	1,860,100
Jul 22, 2024	44.96	45.96	44.41	45.61	44.21	1,426,400
Jul 19, 2024	44.59	45.53	44.50	45.33	43.94	1,956,300
Jul 18, 2024	46.00	47.06	44.58	45.05	43.67	3,238,900
Jul 17, 2024	45.60	47.14	45.60	46.92	45.48	2,138,500
Jul 16, 2024	44.51	46.62	44.51	46.52	45.10	1,971,400
Jul 15, 2024	43.65	44.54	43.30	44.40	43.04	1,549,400
Jul 12, 2024	0.4 Dividend
Jul 12, 2024	43.35	43.46	42.80	42.84	41.53	1,583,200
Jul 11, 2024	42.48	43.83	42.38	43.76	42.03	1,930,600
Jul 10, 2024	41.24	41.88	40.99	41.75	40.10	966,200
Jul 9, 2024	40.07	41.09	39.76	41.07	39.45	927,200
Jul 8, 2024	40.24	40.51	39.99	40.07	38.49	1,294,200
Jul 5, 2024	40.57	40.57	39.58	39.84	38.27	1,535,000
Jul 3, 2024	41.38	41.45	40.63	40.66	39.06	1,014,600
Jul 2, 2024	40.82	41.41	40.80	41.25	39.62	1,585,200
Jul 1, 2024	40.90	41.39	40.33	40.79	39.18	1,952,200
Jun 28, 2024	40.33	41.34	40.14	41.00	39.38	2,502,000
Jun 27, 2024	39.10	39.94	38.61	39.90	38.33	1,350,400
Jun 26, 2024	38.41	39.22	38.41	39.17	37.62	1,465,900
Jun 25, 2024	39.23	39.40	38.61	38.63	37.11	1,273,300
Jun 24, 2024	38.91	40.00	38.75	39.38	37.83	1,439,800
Jun 21, 2024	39.04	39.04	38.36	38.76	37.23	2,448,600
Jun 20, 2024	38.88	39.27	38.64	39.01	37.47	1,061,100
Jun 18, 2024	38.52	39.62	38.40	39.02	37.48	1,636,100
Jun 17, 2024	37.78	38.56	37.43	38.49	36.97	1,335,600
Jun 14, 2024	38.24	38.53	37.58	37.85	36.36	1,274,700
Jun 13, 2024	38.58	38.80	37.77	38.41	36.89	1,190,000
Jun 12, 2024	39.25	39.55	38.15	38.61	37.09	1,775,700
Jun 11, 2024	37.88	38.17	37.50	38.09	36.59	1,299,700
Jun 10, 2024	38.00	38.32	37.66	38.30	36.79	1,826,600
Jun 7, 2024	38.50	38.81	38.15	38.31	36.80	1,609,700
Jun 6, 2024	38.59	39.02	38.52	39.01	37.47	2,144,200
Jun 5, 2024	39.80	39.80	38.73	38.83	37.30	1,537,000
Jun 4, 2024	40.04	40.45	39.27	39.41	37.85	1,803,600
Jun 3, 2024	42.22	42.32	40.48	40.57	38.97	1,563,100
May 31, 2024	41.49	41.98	40.90	41.88	40.23	2,180,400
May 30, 2024	40.17	42.16	40.10	41.29	39.66	3,680,900
May 29, 2024	41.27	41.63	38.39	39.60	38.04	6,962,400
May 28, 2024	46.52	46.72	45.94	46.19	44.37	519,500
May 24, 2024	46.75	46.85	46.04	46.50	44.67	689,600
May 23, 2024	48.34	48.38	46.37	46.40	44.57	990,600
May 22, 2024	48.15	48.56	47.85	48.01	46.12	637,900
May 21, 2024	47.88	48.73	47.88	48.33	46.42	605,100
May 20, 2024	48.43	48.51	47.92	47.98	46.09	791,200
May 17, 2024	48.02	48.62	47.79	48.50	46.59	585,800
May 16, 2024	48.61	49.01	47.79	47.84	45.95	756,000
May 15, 2024	49.73	50.05	48.69	48.78	46.86	643,700
May 14, 2024	48.70	49.32	48.39	49.21	47.27	1,004,700
May 13, 2024	48.14	48.51	48.06	48.20	46.30	723,700
May 10, 2024	47.58	47.89	47.26	47.78	45.89	577,500
May 9, 2024	47.33	47.52	46.94	47.49	45.62	734,400
May 8, 2024	47.00	47.36	46.71	47.30	45.43	927,700

HOMB Home Bancshares, Inc. (Conway, AR)

28.41

+0.67%

FHN First Horizon Corporation

19.24

+3.41%

WABC Westamerica Bancorporation

49.22

+0.59%

FBP First BanCorp.

20.31

+0.94%

WTFC Wintrust Financial Corporation

115.50

+1.43%

MTB M&T Bank Corporation

176.69

+1.67%

BKU BankUnited, Inc.

33.58

+1.39%

SFNC Simmons First National Corporation

19.24

+1.08%

SNV Synovus Financial Corp.

45.76

+1.86%

WBS Webster Financial Corporation

49.46

+1.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bank OZK (OZK)

Related Tickers