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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.43$1.4451,200——
1998-12-30$1.43$1.44409,600——
1998-12-29$1.44$1.45248,000——
1998-12-28$1.42$1.43112,000——
1998-12-24$1.47$1.48115,200——
1998-12-23$1.43$1.44124,800——
1998-12-22$1.45$1.4624,000——
1998-12-21$1.44$1.459,600——
1998-12-18$1.50$1.51115,200——
1998-12-17$1.44$1.45148,800——
1998-12-16$1.44$1.4568,800——
1998-12-15$1.44$1.4564,000——
1998-12-14$1.44$1.4556,000——
1998-12-11$1.41$1.42104,000——
1998-12-10$1.47$1.48131,200——
1998-12-09$1.48$1.4946,400——
1998-12-08$1.47$1.4840,000——
1998-12-07$1.55$1.56158,400——
1998-12-04$1.48$1.50240,000——
1998-12-03$1.48$1.50305,600——
1998-12-02$1.50$1.519,600——
1998-12-01$1.47$1.4854,400——
1998-11-30$1.45$1.4732,000——
1998-11-27$1.38$1.390——
1998-11-25$1.38$1.39232,000——
1998-11-24$1.35$1.3644,800——
1998-11-23$1.40$1.4128,800——
1998-11-20$1.34$1.3612,800——
1998-11-19$1.38$1.3956,000——
1998-11-18$1.34$1.35121,600——
1998-11-17$1.34$1.35849,600——
1998-11-16$1.38$1.39403,200——
1998-11-13$1.35$1.361,600——
1998-11-12$1.35$1.3627,200——
1998-11-11$1.38$1.3954,400——
1998-11-10$1.38$1.39110,400——
1998-11-09$1.40$1.410——
1998-11-06$1.40$1.4160,800——
1998-11-05$1.38$1.3943,200——
1998-11-04$1.38$1.39360,000——
1998-11-03$1.38$1.3927,200——
1998-11-02$1.41$1.423,200——
1998-10-30$1.41$1.4278,400——
1998-10-29$1.44$1.4573,600——
1998-10-28$1.42$1.4397,600——
1998-10-27$1.34$1.3668,800——
1998-10-26$1.39$1.40251,200——
1998-10-23$1.38$1.3932,000——
1998-10-22$1.39$1.40206,400——
1998-10-21$1.33$1.34942,400——
1998-10-20$1.31$1.32376,000——
1998-10-19$1.41$1.42148,800——
1998-10-16$1.34$1.3597,600——
1998-10-15$1.27$1.28283,200——
1998-10-14$1.25$1.26126,400——
1998-10-13$1.20$1.2132,000——
1998-10-12$1.20$1.2162,400——
1998-10-09$1.23$1.24307,200——
1998-10-08$1.19$1.20588,800——
1998-10-07$1.34$1.36193,600——
1998-10-06$1.38$1.38313,600——
1998-10-05$1.41$1.4143,200——
1998-10-02$1.48$1.49211,200——
1998-10-01$1.50$1.5120,800——
1998-09-30$1.50$1.5143,200——
1998-09-29$1.47$1.4840,000——
1998-09-28$1.48$1.4967,200——
1998-09-25$1.44$1.4540,000——
1998-09-24$1.44$1.4522,400——
1998-09-23$1.44$1.45110,400——
1998-09-22$1.38$1.3822,400——
1998-09-21$1.39$1.4096,000——
1998-09-18$1.37$1.3830,400——
1998-09-17$1.34$1.3564,000——
1998-09-16$1.43$1.44140,800——
1998-09-15$1.38$1.3983,200——
1998-09-14$1.38$1.38163,200——
1998-09-11$1.27$1.2799,200——
1998-09-10$1.29$1.30118,400——
1998-09-09$1.27$1.27364,800——
1998-09-08$1.34$1.35123,200——
1998-09-04$1.31$1.3267,200——
1998-09-03$1.27$1.2749,600——
1998-09-02$1.34$1.3567,200——
1998-09-01$1.38$1.38222,400——
1998-08-31$1.31$1.32225,600——
1998-08-28$1.39$1.40184,000——
1998-08-27$1.41$1.4125,600——
1998-08-26$1.38$1.3851,200——
1998-08-25$1.44$1.4536,800——
1998-08-24$1.47$1.4819,200——
1998-08-21$1.44$1.45160,000——
1998-08-20$1.49$1.5062,400——
1998-08-19$1.50$1.51259,200——
1998-08-18$1.48$1.49216,000——
1998-08-17$1.50$1.5168,800——
1998-08-14$1.56$1.57118,400——
1998-08-13$1.55$1.56232,000——
1998-08-12$1.59$1.6080,000——
1998-08-11$1.66$1.6724,000——
1998-08-10$1.69$1.70108,800——
1998-08-07$1.72$1.73150,400——
1998-08-06$1.63$1.64116,800——
1998-08-05$1.64$1.65177,600——
1998-08-04$1.56$1.57286,400——
1998-08-03$1.55$1.56289,600——
1998-07-31$1.63$1.64337,600——
1998-07-30$1.63$1.63150,400——
1998-07-29$1.69$1.7067,200——
1998-07-28$1.66$1.67140,800——
1998-07-27$1.73$1.74203,200——
1998-07-24$1.75$1.76249,600——
1998-07-23$1.72$1.73206,400——
1998-07-22$1.68$1.691,041,600——
1998-07-21$1.75$1.76212,800——
1998-07-20$1.74$1.75169,600——
1998-07-17$1.79$1.80294,400——
1998-07-16$1.88$1.8975,200——
1998-07-15$1.91$1.9233,600——
1998-07-14$1.86$1.87302,400——
1998-07-13$1.90$1.9168,800——
1998-07-10$1.91$1.9254,400——
1998-07-09$1.93$1.9424,000——
1998-07-08$1.94$1.9552,800——
1998-07-07$1.94$1.9462,400——
1998-07-06$1.94$1.9465,600——
1998-07-02$1.88$1.88116,800——
1998-07-01$1.94$1.943,200——
1998-06-30$1.94$1.9468,800——
1998-06-29$1.93$1.9472,000——
1998-06-26$1.89$1.908,000——
1998-06-25$1.89$1.9025,600——
1998-06-24$1.94$1.9411,200——
1998-06-23$1.94$1.946,400——
1998-06-22$1.89$1.9054,400——
1998-06-19$1.89$1.9022,400——
1998-06-18$1.94$1.9422,400——
1998-06-17$1.89$1.90203,200——
1998-06-16$1.96$1.97118,400——
1998-06-15$1.91$1.91243,200——
1998-06-12$1.95$1.9614,400——
1998-06-11$1.94$1.9435,200——
1998-06-10$2.05$2.0552,800——
1998-06-09$2.06$2.0783,200——
1998-06-08$2.11$2.12294,400——
1998-06-05$2.08$2.0962,400——
1998-06-04$2.08$2.0951,200——
1998-06-03$2.06$2.0768,800——
1998-06-02$2.04$2.0494,400——
1998-06-01$2.02$2.02153,600——
1998-05-29$1.94$1.9496,000——
1998-05-28$1.92$1.9380,000——
1998-05-27$1.88$1.88404,800——
1998-05-26$2.05$2.05115,200——
1998-05-22$2.11$2.1249,600——
1998-05-21$2.11$2.12139,200——
1998-05-20$2.13$2.14155,200——
1998-05-19$2.14$2.1556,000——
1998-05-18$2.13$2.1422,400——
1998-05-15$2.17$2.189,600——
1998-05-14$2.16$2.1640,000——
1998-05-13$2.18$2.19126,400——
1998-05-12$2.18$2.19102,400——
1998-05-11$2.14$2.154,800——
1998-05-08$2.16$2.1657,600——
1998-05-07$2.15$2.1644,800——
1998-05-06$2.19$2.2083,200——
1998-05-05$2.20$2.2157,600——
1998-05-04$2.20$2.2167,200——
1998-05-01$2.19$2.20123,200——
1998-04-30$2.17$2.18195,200——
1998-04-29$2.14$2.1544,800——
1998-04-28$2.16$2.16137,600——
1998-04-27$2.11$2.12190,400——
1998-04-24$2.19$2.20816,000——
1998-04-23$2.19$2.20308,800——
1998-04-22$2.11$2.12768,000——
1998-04-21$2.03$2.04646,400——
1998-04-20$2.00$2.01358,400——
1998-04-17$2.00$2.0051,200——
1998-04-16$1.99$2.00126,400——
1998-04-15$1.95$1.96273,600——
1998-04-14$1.89$1.90177,600——
1998-04-13$1.93$1.94464,000——
1998-04-09$1.96$1.97164,800——
1998-04-08$1.96$1.97206,400——
1998-04-07$1.94$1.94201,600——
1998-04-06$2.03$2.04372,800——
1998-04-03$1.96$1.96152,000——
1998-04-02$1.92$1.9367,200——
1998-04-01$1.92$1.93153,600——
1998-03-31$1.88$1.88152,000——
1998-03-30$1.86$1.86124,800——
1998-03-27$1.84$1.85246,400——
1998-03-26$1.80$1.8154,400——
1998-03-25$1.80$1.8017,600——
1998-03-24$1.81$1.8272,000——
1998-03-23$1.79$1.79118,400——
1998-03-20$1.81$1.829,600——
1998-03-19$1.81$1.8224,000——
1998-03-18$1.81$1.82121,600——
1998-03-17$1.79$1.798,000——
1998-03-16$1.79$1.7968,800——
1998-03-13$1.76$1.769,600——
1998-03-12$1.76$1.7672,000——
1998-03-11$1.77$1.78150,400——
1998-03-10$1.80$1.8057,600——
1998-03-09$1.80$1.8056,000——
1998-03-06$1.77$1.7743,200——
1998-03-05$1.77$1.7762,400——
1998-03-04$1.75$1.7543,200——
1998-03-03$1.77$1.77251,200——
1998-03-02$1.80$1.80153,600——
1998-02-27$1.76$1.76172,800——
1998-02-26$1.78$1.7897,600——
1998-02-25$1.75$1.7544,800——
1998-02-24$1.73$1.73236,800——
1998-02-23$1.74$1.75190,400——
1998-02-20$1.72$1.72132,800——
1998-02-19$1.72$1.7289,600——
1998-02-18$1.75$1.7575,200——
1998-02-17$1.72$1.72145,600——
1998-02-13$1.77$1.77177,600——
1998-02-12$1.74$1.75120,000——
1998-02-11$1.71$1.71152,000——
1998-02-10$1.71$1.71254,400——
1998-02-09$1.75$1.75404,800——
1998-02-06$1.67$1.68264,000——
1998-02-05$1.61$1.61144,000——
1998-02-04$1.64$1.64238,400——
1998-02-03$1.62$1.6259,200——
1998-02-02$1.61$1.61107,200——
1998-01-30$1.59$1.59100,800——
1998-01-29$1.56$1.57344,000——
1998-01-28$1.56$1.57238,400——
1998-01-27$1.53$1.5348,000——
1998-01-26$1.55$1.55369,600——
1998-01-23$1.56$1.57132,800——
1998-01-22$1.58$1.58171,200——
1998-01-21$1.58$1.58228,800——
1998-01-20$1.56$1.57235,200——
1998-01-16$1.55$1.55148,800——
1998-01-15$1.50$1.5054,400——
1998-01-14$1.50$1.5096,000——
1998-01-13$1.45$1.46136,000——
1998-01-12$1.39$1.39214,400——
1998-01-09$1.37$1.37142,400——
1998-01-08$1.42$1.42201,600——
1998-01-07$1.47$1.47332,800——
1998-01-06$1.58$1.58150,400——
1998-01-05$1.52$1.5283,200——
1998-01-02$1.53$1.5319,200——