Get the Stockscreener App
44.61
0.49%
-0.22
After Hours:
44.61
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 09, 2025, is $44.61.
- 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 214.15% to $44.61 now.
- The 52-week high stock price for OZK is $53.64, representing a 20.24% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for OZK is $35.71, indicating a -19.95% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Bank Ozk (OZK) stock in the beginning of 2024 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 09, 2025 | $45.05 | $44.47 | $0.58 | 623,633.0 | -0.49% |
| May 08, 2025 | $45.02 | $44.02 | $1.00 | 718,825.0 | +2.42% |
| May 07, 2025 | $44.28 | $43.52 | $0.7611 | 1,101,363.0 | +0.23% |
| May 06, 2025 | $44.35 | $43.40 | $0.95 | 1,064,516.0 | -0.86% |
| May 05, 2025 | $44.75 | $43.62 | $1.13 | 592,714.0 | -0.23% |
| May 02, 2025 | $44.32 | $43.63 | $0.69 | 941,769.0 | +2.15% |
| May 01, 2025 | $43.45 | $42.23 | $1.22 | 1,145,061.0 | +1.46% |
| Apr 30, 2025 | $42.85 | $41.69 | $1.16 | 1,338,465.0 | -0.79% |
| Apr 29, 2025 | $43.28 | $42.52 | $0.765 | 1,492,488.0 | -0.26% |
| Apr 28, 2025 | $43.30 | $42.46 | $0.84 | 997,471.0 | +0.77% |
| Apr 25, 2025 | $43.00 | $42.31 | $0.69 | 811,691.0 | +0.21% |
| Apr 24, 2025 | $42.84 | $41.49 | $1.35 | 926,453.0 | +1.65% |
| Apr 23, 2025 | $43.87 | $41.63 | $2.24 | 1,355,574.0 | +1.35% |
| Apr 22, 2025 | $41.56 | $40.46 | $1.10 | 1,145,870.0 | +2.81% |
| Apr 21, 2025 | $41.36 | $39.82 | $1.54 | 2,211,584.0 | -3.31% |
| Apr 17, 2025 | $41.88 | $39.90 | $1.99 | 2,706,623.0 | +5.82% |
| Apr 16, 2025 | $39.92 | $38.78 | $1.14 | 2,271,167.0 | +0.25% |
| Apr 15, 2025 | $39.80 | $38.47 | $1.34 | 2,112,829.0 | +2.24% |
| Apr 14, 2025 | $38.67 | $37.67 | $1.00 | 1,981,877.0 | +1.08% |
| Apr 11, 2025 | $38.37 | $36.50 | $1.87 | 2,061,935.0 | +0.90% |
| Apr 10, 2025 | $39.59 | $36.80 | $2.79 | 1,993,560.0 | -6.99% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $45.05 | $42.23 | $2.82 | 6,811,514.0 | +4.72% |
| Apr, 2025 | $43.87 | $35.71 | $8.16 | 39,863,918.0 | -1.96% |
| Mar, 2025 | $48.60 | $42.76 | $5.84 | 23,873,654.0 | -9.50% |
| Feb, 2025 | $53.64 | $46.85 | $6.79 | 20,788,886.0 | -5.47% |
| Jan, 2025 | $51.61 | $41.34 | $10.27 | 30,127,441.0 | +14.06% |
Bank Ozk Stock (OZK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.85 | $43.21 | $6.64 | 17,578,222.0 | -11.03% |
| Nov, 2024 | $51.50 | $42.74 | $8.76 | 25,953,472.0 | +14.22% |
| 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% |
2.51%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):