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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.74$21.63203,000——
2012-12-28$16.67$21.54388,400——
2012-12-27$17.00$21.97457,000——
2012-12-26$16.73$21.62219,200——
2012-12-24$16.74$21.63127,000——
2012-12-21$16.68$21.56990,000——
2012-12-20$16.83$21.74351,400——
2012-12-19$16.48$21.30303,200——
2012-12-18$16.55$21.38191,600——
2012-12-17$16.46$21.27189,600——
2012-12-14$16.25$21.01137,200——
2012-12-13$16.17$20.90102,800——
2012-12-12$16.26$21.02127,600——
2012-12-11$16.57$21.41248,600——
2012-12-10$16.29$21.05165,000——
2012-12-07$16.24$20.9985,000——
2012-12-06$16.30$21.07195,600——
2012-12-05$16.17$20.89151,400——
2012-12-04$16.19$20.92212,200——
2012-12-03$16.20$20.93234,800——
2012-11-30$15.89$20.54316,800——
2012-11-29$15.98$20.65142,800——
2012-11-28$15.90$20.55183,200——
2012-11-27$15.95$20.61144,000——
2012-11-26$16.21$20.95187,800——
2012-11-23$16.21$20.95176,800——
2012-11-21$16.13$20.85102,400——
2012-11-20$16.25$21.00566,200——
2012-11-19$16.00$20.67324,000——
2012-11-16$15.74$20.34391,000——
2012-11-15$15.62$20.18195,400——
2012-11-14$15.63$20.19242,400——
2012-11-13$15.70$20.29198,600——
2012-11-12$15.95$20.61141,600——
2012-11-09$15.91$20.56514,600——
2012-11-08$15.50$20.03281,200——
2012-11-07$15.53$20.07492,600——
2012-11-06$16.32$21.09123,200——
2012-11-05$16.03$20.7188,200——
2012-11-02$16.01$20.69162,200——
2012-11-01$16.43$21.24262,800——
2012-10-31$16.37$21.16165,600——
2012-10-26$16.15$20.87216,200——
2012-10-25$16.49$21.31185,000——
2012-10-24$16.34$21.12326,600——
2012-10-23$16.30$21.06189,600——
2012-10-22$16.37$21.15202,200——
2012-10-19$16.36$21.14272,600——
2012-10-18$16.46$21.27378,600——
2012-10-17$16.33$21.10218,400——
2012-10-16$16.09$20.80325,800——
2012-10-15$16.22$20.96343,000——
2012-10-12$16.29$21.05754,600——
2012-10-11$17.07$22.05310,600——
2012-10-10$16.77$21.67160,800——
2012-10-09$16.80$21.62237,400——
2012-10-08$17.03$21.91306,600——
2012-10-05$17.24$22.18184,400——
2012-10-04$17.09$22.00165,200——
2012-10-03$17.02$21.91158,400——
2012-10-02$17.06$21.95197,600——
2012-10-01$17.13$22.04377,200——
2012-09-28$17.24$22.18304,800——
2012-09-27$17.33$22.30207,000——
2012-09-26$17.06$21.96210,400——
2012-09-25$16.97$21.83206,600——
2012-09-24$17.05$21.94223,400——
2012-09-21$16.86$21.701,135,800——
2012-09-20$16.95$21.81286,800——
2012-09-19$17.15$22.07192,800——
2012-09-18$17.32$22.28247,600——
2012-09-17$16.97$21.83162,800——
2012-09-14$17.28$22.23342,800——
2012-09-13$17.15$22.07286,000——
2012-09-12$16.92$21.78159,800——
2012-09-11$16.70$21.49151,200——
2012-09-10$16.79$21.61243,400——
2012-09-07$16.82$21.65477,600——
2012-09-06$16.89$21.73368,600——
2012-09-05$16.47$21.19788,200——
2012-09-04$16.43$21.15490,400——
2012-08-31$16.05$20.66287,800——
2012-08-30$16.08$20.70233,800——
2012-08-29$16.34$21.04201,600——
2012-08-28$16.20$20.84212,400——
2012-08-27$16.10$20.72185,200——
2012-08-24$15.84$20.39145,600——
2012-08-23$15.71$20.21149,600——
2012-08-22$16.00$20.59124,000——
2012-08-21$16.25$20.92210,400——
2012-08-20$16.25$20.91337,200——
2012-08-17$16.10$20.72149,200——
2012-08-16$16.10$20.72301,200——
2012-08-15$16.13$20.75184,000——
2012-08-14$15.81$20.35218,800——
2012-08-13$15.91$20.48181,600——
2012-08-10$15.96$20.54158,600——
2012-08-09$15.99$20.57189,200——
2012-08-08$16.02$20.62287,400——
2012-08-07$16.12$20.75314,200——
2012-08-06$16.07$20.68311,400——
2012-08-03$16.27$20.94307,400——
2012-08-02$15.68$20.18301,200——
2012-08-01$15.87$20.42331,400——
2012-07-31$16.09$20.71333,400——
2012-07-30$16.06$20.66209,200——
2012-07-27$16.15$20.79365,600——
2012-07-26$15.98$20.57194,600——
2012-07-25$16.00$20.59180,200——
2012-07-24$16.12$20.74367,600——
2012-07-23$16.31$20.99211,000——
2012-07-20$16.57$21.32396,000——
2012-07-19$16.54$21.28497,800——
2012-07-18$17.05$21.94530,400——
2012-07-17$17.04$21.92397,600——
2012-07-16$16.88$21.72618,600——
2012-07-13$16.50$21.24908,000——
2012-07-12$15.20$19.56280,800——
2012-07-11$14.99$19.29181,800——
2012-07-10$15.02$19.24134,800——
2012-07-09$14.96$19.16320,200——
2012-07-06$15.15$19.41273,800——
2012-07-05$15.38$19.70111,600——
2012-07-03$15.45$19.79162,200——
2012-07-02$15.30$19.61253,000——
2012-06-29$15.04$19.27202,600——
2012-06-28$14.61$18.72229,800——
2012-06-27$14.71$18.84153,200——
2012-06-26$14.42$18.47187,000——
2012-06-25$14.42$18.48113,400——
2012-06-22$14.56$18.661,509,200——
2012-06-21$14.24$18.24138,800——
2012-06-20$14.53$18.61141,400——
2012-06-19$14.66$18.78212,400——
2012-06-18$14.44$18.50186,000——
2012-06-15$14.39$18.43919,200——
2012-06-14$14.28$18.30618,600——
2012-06-13$14.20$18.19305,000——
2012-06-12$14.40$18.45309,200——
2012-06-11$14.20$18.19348,600——
2012-06-08$14.73$18.87115,600——
2012-06-07$14.56$18.65586,800——
2012-06-06$14.35$18.38260,400——
2012-06-05$14.13$18.11345,400——
2012-06-04$14.04$17.99379,000——
2012-06-01$14.06$18.01394,800——
2012-05-31$14.52$18.61570,200——
2012-05-30$14.27$18.28367,600——
2012-05-29$14.67$18.79288,200——
2012-05-25$14.49$18.57154,800——
2012-05-24$14.55$18.64247,600——
2012-05-23$14.50$18.58414,000——
2012-05-22$14.63$18.74316,000——
2012-05-21$14.66$18.79457,600——
2012-05-18$14.73$18.87518,800——
2012-05-17$14.88$19.06368,400——
2012-05-16$15.06$19.29269,600——
2012-05-15$15.12$19.37202,000——
2012-05-14$15.17$19.43392,800——
2012-05-11$15.29$19.59507,200——
2012-05-10$15.55$19.92352,000——
2012-05-09$15.15$19.41358,000——
2012-05-08$15.33$19.64238,000——
2012-05-07$15.25$19.54280,000——
2012-05-04$15.22$19.50353,800——
2012-05-03$15.49$19.84414,400——
2012-05-02$15.50$19.86314,600——
2012-05-01$15.35$19.67476,000——
2012-04-30$15.45$19.80266,000——
2012-04-27$15.72$20.14477,600——
2012-04-26$15.65$20.05634,200——
2012-04-25$15.69$20.11528,800——
2012-04-24$15.56$19.94692,400——
2012-04-23$15.55$19.921,044,000——
2012-04-20$15.49$19.84304,800——
2012-04-19$15.23$19.52596,400——
2012-04-18$15.17$19.44432,000——
2012-04-17$15.38$19.70576,800——
2012-04-16$15.20$19.47410,400——
2012-04-13$15.02$19.25350,800——
2012-04-12$15.47$19.82319,400——
2012-04-11$15.42$19.75278,800——
2012-04-10$15.22$19.42324,600——
2012-04-09$15.49$19.76278,800——
2012-04-05$15.72$20.06304,600——
2012-04-04$15.80$20.17236,600——
2012-04-03$16.01$20.44248,800——
2012-04-02$15.98$20.40558,400——
2012-03-30$15.63$19.95311,400——
2012-03-29$15.59$19.89474,200——
2012-03-28$15.80$20.16497,400——
2012-03-27$15.72$20.06351,600——
2012-03-26$15.84$20.22309,800——
2012-03-23$15.60$19.91401,800——
2012-03-22$15.54$19.84308,400——
2012-03-21$15.79$20.15269,000——
2012-03-20$15.87$20.25249,400——
2012-03-19$15.93$20.33375,800——
2012-03-16$15.62$19.94981,800——
2012-03-15$15.54$19.83518,800——
2012-03-14$15.57$19.87294,800——
2012-03-13$15.64$19.96411,400——
2012-03-12$15.30$19.53300,600——
2012-03-09$15.27$19.49818,400——
2012-03-08$14.74$18.81351,200——
2012-03-07$14.56$18.58238,600——
2012-03-06$14.38$18.35333,400——
2012-03-05$14.74$18.81222,800——
2012-03-02$14.71$18.77645,200——
2012-03-01$14.86$18.96414,200——
2012-02-29$14.68$18.73443,800——
2012-02-28$14.68$18.73360,600——
2012-02-27$14.74$18.81203,400——
2012-02-24$14.69$18.75303,000——
2012-02-23$14.80$18.89516,600——
2012-02-22$14.52$18.53325,400——
2012-02-21$14.80$18.89453,800——
2012-02-17$14.88$18.99309,000——
2012-02-16$14.81$18.90363,600——
2012-02-15$14.40$18.37579,400——
2012-02-14$14.57$18.59274,000——
2012-02-13$14.70$18.76271,800——
2012-02-10$14.44$18.43300,600——
2012-02-09$14.48$18.48396,400——
2012-02-08$14.53$18.54474,600——
2012-02-07$14.51$18.52737,800——
2012-02-06$14.62$18.65554,800——
2012-02-03$14.59$18.62422,000——
2012-02-02$14.25$18.19525,600——
2012-02-01$14.23$18.16938,600——
2012-01-31$14.00$17.86606,600——
2012-01-30$13.87$17.70543,000——
2012-01-27$14.07$17.96785,000——
2012-01-26$14.23$18.16770,200——
2012-01-25$14.68$18.74623,600——
2012-01-24$14.75$18.82311,200——
2012-01-23$14.72$18.79480,400——
2012-01-20$14.94$19.06376,800——
2012-01-19$15.00$19.14357,800——
2012-01-18$15.00$19.15898,800——
2012-01-17$15.09$19.25598,800——
2012-01-13$15.40$19.65448,200——
2012-01-12$15.62$19.94386,600——
2012-01-11$15.32$19.55775,200——
2012-01-10$15.38$19.55834,800——
2012-01-09$15.35$19.52961,000——
2012-01-06$15.19$19.32310,200——
2012-01-05$15.18$19.30948,000——
2012-01-04$15.02$19.10599,400——
2012-01-03$15.00$19.08497,800——