Bank OZK (OZK) Stock Chart & Stock Price History

→ Urgent alert: open this for a huge profit potential (From Timothy Sykes) (Ad)

Free OZK Stock Alerts

$44.94

+1.14 (+2.60%)

(As of 04/19/2024 ET)

Compare

Bank OZK Stock Price Performance

5 Day Performance: +5.07%
1 Month Performance: +5.27%
3 Month Performance: -6.08%
6 Month Performance: +26.95%
Year-To-Date Performance: -9.81%
1 Year Performance: +20.06%

Receive OZK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bank OZK and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes

Urgent alert: open this for a huge profit potential

This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo, or CNBC.

See Tim’s instructions to make this remarkably simple trade right here

OZK Stock Chart for Friday, April, 19, 2024

Bank OZK Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/19/2024	$43.80	$44.94 +2.60%	$45.03	$43.84	1.69 million shs	$5.08 billion
04/18/2024	$41.82	$43.80 +4.73%	$43.93	$41.34	2.17 million shs	$4.96 billion
04/17/2024	$41.78	$41.82 +0.10%	$42.54	$41.68	1.47 million shs	$4.73 billion
04/16/2024	$42.42	$41.78 -1.51%	$42.13	$41.48	988,991 shs	$4.73 billion
04/15/2024	$42.77	$42.42 -0.82%	$43.50	$41.97	1.10 million shs	$4.80 billion
04/12/2024	$43.03	$42.77 -0.60%	$42.92	$42.32	918,196 shs	$4.84 billion
Get the Latest News and Ratings for OZK and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Bank OZK and its competitors with MarketBeat's FREE daily newsletter.
04/11/2024	$43.12	$43.03 -0.21%	$43.26	$42.15	976,921 shs	$4.87 billion
04/10/2024	$45.64	$43.12 -5.52%	$44.72	$42.94	1.76 million shs	$4.88 billion
04/09/2024	$44.95	$45.64 +1.54%	$45.70	$44.95	792,857 shs	$5.16 billion
04/08/2024	$44.18	$44.95 +1.74%	$45.27	$44.31	585,086 shs	$5.09 billion
04/05/2024	$43.74	$44.18 +1.01%	$44.33	$43.40	630,293 shs	$5.00 billion
04/04/2024	$44.25	$43.74 -1.15%	$45.29	$43.64	578,867 shs	$4.95 billion
04/03/2024	$44.18	$44.25 +0.16%	$44.56	$43.93	922,757 shs	$5.01 billion
04/02/2024	$44.88	$44.18 -1.56%	$44.96	$44.10	968,726 shs	$5.00 billion
04/01/2024	$45.46	$44.88 -1.28%	$45.65	$44.60	924,074 shs	$5.08 billion
03/29/2024	$45.46	$45.46	$45.82	$45.28	662,964 shs	$5.14 billion
03/28/2024	$45.55	$45.46 -0.20%	$45.80	$45.28	662,964 shs	$5.14 billion
03/27/2024	$43.80	$45.55 +4.00%	$45.56	$44.11	764,523 shs	$5.15 billion
03/26/2024	$44.00	$43.80 -0.45%	$44.43	$43.70	524,382 shs	$4.96 billion
03/25/2024	$43.74	$44.00 +0.59%	$44.43	$43.69	619,412 shs	$4.98 billion
03/22/2024	$44.80	$43.74 -2.37%	$45.00	$43.70	936,748 shs	$4.95 billion
03/21/2024	$43.90	$44.80 +2.05%	$45.02	$44.22	997,630 shs	$5.07 billion
03/20/2024	$42.69	$43.90 +2.83%	$44.24	$42.47	1.35 million shs	$4.97 billion
03/19/2024	$42.36	$42.69 +0.78%	$42.81	$42.07	724,228 shs	$4.83 billion
03/18/2024	$42.62	$42.36 -0.61%	$42.93	$42.35	892,065 shs	$4.79 billion
03/15/2024	$42.15	$42.62 +1.12%	$43.03	$42.17	3.85 million shs	$4.82 billion
03/14/2024	$43.10	$42.15 -2.20%	$43.17	$41.78	1.06 million shs	$4.77 billion
03/13/2024	$42.89	$43.10 +0.49%	$43.65	$42.79	860,604 shs	$4.88 billion
03/12/2024	$43.42	$42.89 -1.22%	$43.52	$42.53	1.16 million shs	$4.85 billion
03/11/2024	$44.17	$43.42 -1.70%	$44.38	$43.38	1.12 million shs	$4.91 billion
03/08/2024	$43.94	$44.17 +0.52%	$45.04	$43.87	628,524 shs	$5.00 billion
03/07/2024	$43.90	$43.94 +0.09%	$44.66	$43.68	1.10 million shs	$4.97 billion
03/06/2024	$44.48	$43.90 -1.30%	$44.59	$43.25	1.26 million shs	$4.97 billion
03/05/2024	$42.71	$44.48 +4.14%	$45.15	$42.62	1.57 million shs	$5.03 billion
03/04/2024	$43.35	$42.71 -1.48%	$44.46	$42.69	954,482 shs	$4.83 billion
03/01/2024	$43.80	$43.35 -1.03%	$43.48	$42.38	823,131 shs	$4.91 billion
02/29/2024	$43.09	$43.80 +1.65%	$44.10	$43.22	1.27 million shs	$4.96 billion
02/28/2024	$43.60	$43.09 -1.17%	$43.47	$42.87	1.72 million shs	$4.88 billion
02/27/2024	$42.13	$43.60 +3.49%	$43.63	$42.38	1.53 million shs	$4.93 billion
02/26/2024	$42.19	$42.13 -0.14%	$42.52	$41.56	914,890 shs	$4.77 billion
Urgent alert: open this for a huge profit potential (Ad) This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo, or CNBC. See Tim’s instructions to make this remarkably simple trade right here
02/23/2024	$42.13	$42.19 +0.14%	$42.66	$41.76	695,079 shs	$4.77 billion
02/22/2024	$42.00	$42.13 +0.31%	$42.42	$41.74	866,703 shs	$4.77 billion
02/21/2024	$42.12	$42.00 -0.28%	$42.22	$41.57	1.13 million shs	$4.75 billion
02/20/2024	$42.65	$42.12 -1.24%	$42.43	$41.93	978,485 shs	$4.77 billion
02/19/2024	$42.65	$42.65	$43.14	$42.43	1.21 million shs	$4.83 billion
02/16/2024	$43.29	$42.65 -1.48%	$43.14	$42.43	1.21 million shs	$4.83 billion
02/15/2024	$42.62	$43.29 +1.57%	$43.88	$42.70	1.24 million shs	$4.90 billion
02/14/2024	$41.60	$42.62 +2.45%	$42.66	$41.74	1.35 million shs	$4.82 billion
02/13/2024	$43.15	$41.60 -3.59%	$42.07	$40.86	1.75 million shs	$4.71 billion
02/12/2024	$42.55	$43.15 +1.41%	$43.68	$42.61	1.26 million shs	$4.88 billion
02/09/2024	$42.28	$42.55 +0.64%	$42.81	$42.15	1.49 million shs	$4.81 billion
02/08/2024	$41.81	$42.28 +1.12%	$42.34	$41.35	790,115 shs	$4.78 billion
02/07/2024	$41.78	$41.81 +0.07%	$42.29	$40.48	1.61 million shs	$4.73 billion
02/06/2024	$42.01	$41.78 -0.55%	$42.64	$41.45	1.53 million shs	$4.73 billion
02/05/2024	$42.89	$42.01 -2.05%	$42.54	$41.49	1.75 million shs	$4.75 billion
02/02/2024	$42.42	$42.89 +1.11%	$43.31	$41.33	1.58 million shs	$4.85 billion
02/01/2024	$45.11	$42.42 -5.96%	$45.22	$41.68	3.41 million shs	$4.80 billion
01/31/2024	$48.71	$45.11 -7.39%	$46.96	$44.94	3.01 million shs	$5.10 billion
01/30/2024	$49.05	$48.71 -0.69%	$49.53	$48.65	1.02 million shs	$5.51 billion
01/29/2024	$48.75	$49.05 +0.62%	$49.08	$48.33	670,516 shs	$5.55 billion
01/26/2024	$48.50	$48.75 +0.52%	$49.41	$48.32	704,924 shs	$5.52 billion
01/25/2024	$48.72	$48.50 -0.45%	$49.31	$47.79	1.01 million shs	$5.49 billion
01/24/2024	$48.82	$48.72 -0.20%	$49.37	$48.43	1.43 million shs	$5.51 billion
01/23/2024	$49.30	$48.82 -0.97%	$49.92	$48.74	2.17 million shs	$5.52 billion
01/22/2024	$47.85	$49.30 +3.03%	$49.41	$48.03	1.47 million shs	$5.58 billion
01/19/2024	$45.82	$47.85 +4.43%	$47.87	$45.71	1.70 million shs	$5.41 billion
01/18/2024	$45.50	$45.82 +0.70%	$46.07	$45.28	1.73 million shs	$5.18 billion

Related Companies:

This page (NASDAQ:OZK) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Bank OZK (OZK) Stock Chart & Stock Price History

Bank OZK Stock Price Performance

OZK Stock Chart for Friday, April, 19, 2024

Bank OZK Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info