Bank OZK - Common Stock (OZK)

44.32Last Price

+0.80 (1.84%)Change

Bank Ozk is a financial institution that offers a wide range of banking services, including commercial and personal banking, as well as mortgage lending

Focused primarily on serving businesses and individuals, the bank provides solutions such as loans, deposit accounts, and treasury management services. With a commitment to personalized customer service, Bank Ozk aims to foster long-term relationships with its clients while actively engaging in community development and economic growth initiatives. The bank also emphasizes innovation in its digital offerings to enhance the banking experience for its customers.

Date Range:

2024-12-12 - 2025-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2025	44.43	44.76	43.48	43.52	1,486,344	43.52
3/10/2025	45.15	46.03	44.23	44.41	2,201,472	44.41
3/07/2025	44.58	45.62	43.81	45.56	1,332,640	45.56
3/06/2025	45.01	45.13	44.27	44.83	1,244,948	44.83
3/05/2025	45.72	46.26	44.45	45.39	1,069,741	45.39
3/04/2025	46.27	46.86	44.87	45.69	1,336,429	45.69
3/03/2025	48.10	48.60	46.63	47.10	853,782	47.10
2/28/2025	47.74	48.32	47.30	48.01	780,303	48.01
2/27/2025	48.13	48.67	47.31	47.60	711,456	47.60
2/26/2025	48.36	48.79	47.59	48.02	1,188,568	48.02
2/25/2025	47.51	48.18	46.99	48.02	1,411,460	48.02
2/24/2025	47.93	48.10	46.85	47.20	1,129,085	47.20
2/21/2025	49.66	49.85	47.15	47.45	1,116,188	47.45
2/20/2025	50.27	50.42	48.90	49.40	805,772	49.40
2/19/2025	50.93	51.45	50.38	50.51	944,455	50.51
2/18/2025	52.04	52.18	51.08	51.45	1,343,475	51.45
2/14/2025	52.68	53.02	51.65	51.86	1,158,083	51.86
2/13/2025	52.50	52.94	51.89	52.62	809,630	52.62
2/12/2025	52.47	53.37	52.18	52.51	1,575,960	52.51
2/11/2025	50.86	53.22	50.67	53.10	1,462,993	53.10
2/10/2025	52.23	52.23	51.23	51.29	897,371	51.29
2/07/2025	53.02	53.04	51.73	51.98	975,194	51.98
2/06/2025	52.31	53.64	52.09	53.02	1,592,100	53.02
2/05/2025	50.99	52.03	50.82	51.97	1,133,849	51.97
2/04/2025	49.55	50.98	49.55	50.83	982,603	50.83
2/03/2025	49.63	50.35	48.96	49.64	1,206,733	49.64
1/31/2025	50.96	51.34	50.49	50.79	1,466,487	50.79
1/30/2025	50.99	51.61	50.35	50.87	1,000,947	50.87
1/29/2025	50.96	51.42	49.72	50.50	1,149,716	50.50
1/28/2025	51.12	51.30	50.06	50.90	909,858	50.90
1/27/2025	51.13	51.52	50.47	51.17	953,334	51.17
1/24/2025	50.89	51.35	50.33	50.93	941,908	50.93
1/23/2025	51.00	51.37	50.59	50.87	1,076,711	50.87
1/22/2025	50.32	50.97	50.11	50.97	1,638,095	50.97
1/21/2025	50.54	51.45	50.13	50.54	2,109,784	50.54
1/17/2025	47.97	49.84	47.14	49.74	4,179,337	49.74
1/16/2025	44.68	45.52	44.64	45.34	1,482,735	45.34
1/15/2025	45.81	46.11	44.56	45.22	1,953,535	45.22
1/14/2025	42.63	44.35	42.40	44.00	2,073,338	44.00
1/13/2025	41.44	42.42	41.34	42.35	2,168,066	41.94
1/10/2025	42.47	42.79	41.38	41.71	1,661,612	41.30
1/08/2025	43.03	43.68	42.60	43.24	1,288,501	42.81
1/07/2025	44.10	44.59	42.94	43.40	1,280,918	42.97
1/06/2025	44.30	45.12	43.95	44.08	1,366,641	43.64
1/03/2025	44.13	44.27	43.07	43.98	1,419,856	43.54
1/02/2025	44.94	45.17	43.63	43.83	856,864	43.40
12/31/2024	44.46	0.00	44.53	44.53	0	44.09
12/30/2024	44.20	44.82	43.67	44.46	632,955	44.02
12/27/2024	44.62	45.12	43.91	44.57	476,250	44.13
12/26/2024	44.39	45.02	44.06	44.99	591,538	44.54
12/24/2024	44.46	44.77	44.27	44.70	274,147	44.26
12/23/2024	43.76	44.48	43.57	44.40	598,436	43.96
12/20/2024	43.40	44.69	43.38	43.83	3,744,492	43.40
12/19/2024	44.71	45.11	43.35	43.50	729,013	43.07
12/18/2024	46.66	46.88	43.66	43.79	1,261,890	43.36
12/17/2024	47.25	47.60	45.97	46.42	1,178,689	45.96
12/16/2024	46.61	47.76	46.42	47.71	1,071,014	47.24
12/13/2024	47.26	47.58	46.38	46.79	830,713	46.33
12/12/2024	47.56	47.93	47.13	47.23	558,746	46.76