NASDAQ:OZK | Historical Stock Price | Bank OZK

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-07-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$1.87$5.12$14.00$38.33$104.931997-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$1.59$1.5925,600——
1997-12-30$1.53$1.53132,800——
1997-12-29$1.51$1.51270,400——
1997-12-26$1.58$1.5878,400——
1997-12-24$1.59$1.5976,800——
1997-12-23$1.59$1.5924,000——
1997-12-22$1.56$1.56160,000——
1997-12-19$1.56$1.56216,000——
1997-12-18$1.55$1.55158,400——
1997-12-17$1.53$1.5378,400——
1997-12-16$1.56$1.56209,600——
1997-12-15$1.58$1.58275,200——
1997-12-12$1.58$1.58465,600——
1997-12-11$1.49$1.49200,000——
1997-12-10$1.52$1.52329,600——
1997-12-09$1.50$1.50379,200——
1997-12-08$1.38$1.37355,200——
1997-12-05$1.34$1.341,380,800——
1997-12-04$1.34$1.34302,400——
1997-12-03$1.34$1.34100,800——
1997-12-02$1.34$1.3419,200——
1997-12-01$1.31$1.31124,800——
1997-11-28$1.33$1.330——
1997-11-26$1.33$1.33220,800——
1997-11-25$1.31$1.31166,400——
1997-11-24$1.34$1.34486,400——
1997-11-21$1.37$1.3775,200——
1997-11-20$1.37$1.3720,800——
1997-11-19$1.37$1.37116,800——
1997-11-18$1.32$1.3291,200——
1997-11-17$1.34$1.3459,200——
1997-11-14$1.34$1.34252,800——
1997-11-13$1.33$1.33305,600——
1997-11-12$1.31$1.3189,600——
1997-11-11$1.27$1.2757,600——
1997-11-10$1.27$1.279,600——
1997-11-07$1.27$1.2744,800——
1997-11-06$1.26$1.2676,800——
1997-11-05$1.26$1.2696,000——
1997-11-04$1.30$1.3027,200——
1997-11-03$1.28$1.28401,600——
1997-10-31$1.30$1.304,800——
1997-10-30$1.30$1.30105,600——
1997-10-29$1.28$1.28163,200——
1997-10-28$1.30$1.30344,000——
1997-10-27$1.25$1.25270,400——
1997-10-24$1.36$1.36168,000——
1997-10-23$1.38$1.3748,000——
1997-10-22$1.37$1.37128,000——
1997-10-21$1.38$1.38192,000——
1997-10-20$1.38$1.37153,600——
1997-10-17$1.36$1.36180,800——
1997-10-16$1.38$1.37288,000——
1997-10-15$1.36$1.36355,200——
1997-10-14$1.36$1.36499,200——
1997-10-13$1.39$1.39395,200——
1997-10-10$1.30$1.30224,000——
1997-10-09$1.31$1.311,059,200——
1997-10-08$1.25$1.25283,200——
1997-10-07$1.25$1.25241,600——
1997-10-06$1.24$1.24763,200——
1997-10-03$1.26$1.26248,000——
1997-10-02$1.25$1.2543,200——
1997-10-01$1.23$1.2314,400——
1997-09-30$1.23$1.23345,600——
1997-09-29$1.26$1.26430,400——
1997-09-26$1.27$1.27595,200——
1997-09-25$1.25$1.25166,400——
1997-09-24$1.20$1.20334,400——
1997-09-23$1.16$1.16369,600——
1997-09-22$1.15$1.15982,400——
1997-09-19$1.14$1.14131,200——
1997-09-18$1.14$1.14678,400——
1997-09-17$1.13$1.13422,400——
1997-09-16$1.13$1.13115,200——
1997-09-15$1.13$1.12120,000——
1997-09-12$1.12$1.1219,200——
1997-09-11$1.12$1.12171,200——
1997-09-10$1.13$1.1259,200——
1997-09-09$1.13$1.1283,200——
1997-09-08$1.13$1.12161,600——
1997-09-05$1.14$1.14104,000——
1997-09-04$1.12$1.12174,400——
1997-09-03$1.13$1.12150,400——
1997-09-02$1.12$1.12160,000——
1997-08-29$1.11$1.11147,200——
1997-08-28$1.11$1.11104,000——
1997-08-27$1.11$1.1140,000——
1997-08-26$1.12$1.1236,800——
1997-08-25$1.12$1.12342,400——
1997-08-22$1.13$1.12105,600——
1997-08-21$1.13$1.1260,800——
1997-08-20$1.13$1.1396,000——
1997-08-19$1.11$1.1199,200——
1997-08-18$1.10$1.1046,400——
1997-08-15$1.11$1.11121,600——
1997-08-14$1.13$1.12243,200——
1997-08-13$1.13$1.12177,600——
1997-08-12$1.13$1.12272,000——
1997-08-11$1.13$1.12505,600——
1997-08-08$1.15$1.15392,000——
1997-08-07$1.14$1.14129,600——
1997-08-06$1.16$1.16307,200——
1997-08-05$1.17$1.17268,800——
1997-08-04$1.16$1.16356,800——
1997-08-01$1.14$1.14318,400——
1997-07-31$1.14$1.14960,000——
1997-07-30$1.13$1.12116,800——
1997-07-29$1.09$1.09348,800——
1997-07-28$1.09$1.09584,000——
1997-07-25$1.12$1.12817,600——
1997-07-24$1.11$1.11568,000——
1997-07-23$1.11$1.11350,400——
1997-07-22$1.11$1.11611,200——
1997-07-21$1.11$1.11958,400——
1997-07-18$1.14$1.141,872,000——
1997-07-17$1.15$1.157,633,600——