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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$52.59$72.231,654,800——
2016-12-29$52.50$72.101,102,200——
2016-12-28$53.07$72.89905,900——
2016-12-27$54.42$74.741,038,300——
2016-12-23$53.43$73.38451,000——
2016-12-22$53.85$73.961,089,000——
2016-12-21$53.40$73.341,700,200——
2016-12-20$53.62$73.641,415,200——
2016-12-19$52.56$72.19993,500——
2016-12-16$51.88$71.252,663,000——
2016-12-15$53.14$72.981,269,800——
2016-12-14$51.88$71.251,568,800——
2016-12-13$52.73$72.422,227,200——
2016-12-12$51.72$71.031,235,800——
2016-12-09$52.11$71.571,918,700——
2016-12-08$52.63$72.282,207,700——
2016-12-07$50.49$69.341,144,900——
2016-12-06$50.09$68.79973,400——
2016-12-05$49.58$68.091,088,900——
2016-12-02$48.48$66.58877,400——
2016-12-01$49.85$68.461,967,000——
2016-11-30$48.52$66.641,467,300——
2016-11-29$46.98$64.521,413,800——
2016-11-28$45.95$63.111,071,100——
2016-11-25$47.41$65.11401,800——
2016-11-23$47.45$65.171,342,600——
2016-11-22$48.22$66.221,773,700——
2016-11-21$47.31$64.971,632,900——
2016-11-18$46.28$63.561,308,500——
2016-11-17$45.83$62.941,209,400——
2016-11-16$45.33$62.261,064,400——
2016-11-15$45.82$62.931,748,600——
2016-11-14$45.34$62.273,354,100——
2016-11-11$44.32$60.872,687,400——
2016-11-10$43.10$59.194,054,600——
2016-11-09$39.57$54.342,147,900——
2016-11-08$37.09$50.94657,400——
2016-11-07$37.21$51.101,522,400——
2016-11-04$35.90$49.301,024,300——
2016-11-03$35.90$49.30919,600——
2016-11-02$35.72$49.061,719,100——
2016-11-01$36.49$50.11999,500——
2016-10-31$36.96$50.761,063,000——
2016-10-28$36.99$50.80659,500——
2016-10-27$37.43$51.41935,300——
2016-10-26$37.72$51.80876,300——
2016-10-25$37.74$51.831,186,200——
2016-10-24$38.15$52.391,526,500——
2016-10-21$37.64$51.691,057,200——
2016-10-20$37.54$51.561,387,900——
2016-10-19$37.95$52.121,079,000——
2016-10-18$37.56$51.581,198,300——
2016-10-17$37.10$50.951,794,000——
2016-10-14$37.28$51.201,261,800——
2016-10-13$37.57$51.601,825,500——
2016-10-12$38.62$53.041,912,000——
2016-10-11$39.92$54.606,437,500——
2016-10-10$41.36$56.572,910,700——
2016-10-07$40.59$55.521,789,800——
2016-10-06$40.13$54.891,473,900——
2016-10-05$40.04$54.763,105,400——
2016-10-04$39.17$53.571,421,100——
2016-10-03$37.99$51.96846,600——
2016-09-30$38.40$52.521,077,600——
2016-09-29$37.50$51.29871,800——
2016-09-28$38.27$52.34818,600——
2016-09-27$37.86$51.78689,000——
2016-09-26$37.52$51.32966,300——
2016-09-23$38.55$52.73936,700——
2016-09-22$38.47$52.621,262,000——
2016-09-21$37.57$51.381,423,600——
2016-09-20$38.35$52.45807,800——
2016-09-19$38.50$52.66686,200——
2016-09-16$38.58$52.773,066,600——
2016-09-15$38.71$52.941,207,600——
2016-09-14$38.68$52.90938,200——
2016-09-13$38.74$52.99808,100——
2016-09-12$39.56$54.111,161,600——
2016-09-09$38.92$53.23933,100——
2016-09-08$39.09$53.46983,100——
2016-09-07$38.98$53.31988,700——
2016-09-06$38.64$52.851,285,700——
2016-09-02$39.66$54.24949,900——
2016-09-01$39.30$53.75809,000——
2016-08-31$39.18$53.59987,200——
2016-08-30$39.19$53.60965,400——
2016-08-29$38.81$53.081,007,900——
2016-08-26$38.22$52.271,405,500——
2016-08-25$38.11$52.12594,700——
2016-08-24$38.15$52.18618,800——
2016-08-23$38.33$52.42643,000——
2016-08-22$38.40$52.52625,700——
2016-08-19$38.27$52.34627,400——
2016-08-18$38.29$52.37762,000——
2016-08-17$38.00$51.97967,900——
2016-08-16$37.79$51.691,326,800——
2016-08-15$37.93$51.88958,000——
2016-08-12$37.28$50.99607,500——
2016-08-11$37.37$51.11911,100——
2016-08-10$36.93$50.51891,300——
2016-08-09$37.38$51.131,238,600——
2016-08-08$36.82$50.361,319,500——
2016-08-05$36.68$50.172,934,900——
2016-08-04$35.42$48.441,005,800——
2016-08-03$35.52$48.581,552,400——
2016-08-02$35.49$48.541,718,500——
2016-08-01$35.77$48.921,562,200——
2016-07-29$35.99$49.222,142,700——
2016-07-28$36.22$49.541,344,500——
2016-07-27$36.81$50.351,442,400——
2016-07-26$37.22$50.911,346,200——
2016-07-25$36.71$50.212,419,300——
2016-07-22$37.30$51.021,767,000——
2016-07-21$37.18$50.856,640,600——
2016-07-20$37.55$51.364,766,200——
2016-07-19$39.36$53.832,083,900——
2016-07-18$39.45$53.961,717,200——
2016-07-15$40.15$54.911,353,200——
2016-07-14$40.37$55.211,730,700——
2016-07-13$40.03$54.751,950,100——
2016-07-12$40.22$54.793,155,400——
2016-07-11$39.21$53.414,523,000——
2016-07-08$36.78$50.102,130,200——
2016-07-07$35.47$48.321,399,300——
2016-07-06$34.98$47.652,837,000——
2016-07-05$35.14$47.871,215,700——
2016-07-01$36.68$49.971,040,300——
2016-06-30$37.52$51.111,556,800——
2016-06-29$36.62$49.891,821,200——
2016-06-28$35.95$48.971,370,900——
2016-06-27$34.82$47.432,425,000——
2016-06-24$35.93$48.952,857,000——
2016-06-23$39.18$53.372,245,900——
2016-06-22$37.62$51.251,135,500——
2016-06-21$37.50$51.091,051,800——
2016-06-20$37.11$50.551,013,800——
2016-06-17$36.72$50.022,838,300——
2016-06-16$37.07$50.501,143,800——
2016-06-15$37.53$51.131,447,700——
2016-06-14$36.60$49.861,392,600——
2016-06-13$37.49$51.071,110,200——
2016-06-10$37.99$51.75975,800——
2016-06-09$38.41$52.321,181,000——
2016-06-08$39.74$54.14641,200——
2016-06-07$39.41$53.69707,200——
2016-06-06$39.31$53.55697,800——
2016-06-03$38.66$52.671,349,700——
2016-06-02$39.41$53.691,083,700——
2016-06-01$39.19$53.391,275,500——
2016-05-31$38.91$53.011,035,900——
2016-05-27$39.10$53.261,188,500——
2016-05-26$39.22$53.431,068,400——
2016-05-25$39.60$53.951,736,000——
2016-05-24$38.46$52.391,294,400——
2016-05-23$37.65$51.291,009,800——
2016-05-20$37.65$51.29921,200——
2016-05-19$37.10$50.541,754,300——
2016-05-18$37.80$51.492,619,900——
2016-05-17$36.03$49.081,150,200——
2016-05-16$36.76$50.081,358,600——
2016-05-13$36.36$49.531,794,400——
2016-05-12$36.49$49.711,038,900——
2016-05-11$36.73$50.041,237,400——
2016-05-10$37.12$50.571,257,800——
2016-05-09$36.83$50.171,875,300——
2016-05-06$37.23$50.722,914,700——
2016-05-05$37.01$50.424,458,000——
2016-05-04$37.69$51.3410,371,300——
2016-05-03$39.43$53.711,964,400——
2016-05-02$40.88$55.691,852,600——
2016-04-29$41.30$56.261,930,200——
2016-04-28$41.79$56.931,490,900——
2016-04-27$43.35$59.05757,300——
2016-04-26$43.84$59.72877,400——
2016-04-25$43.25$58.92915,800——
2016-04-22$43.78$59.641,641,800——
2016-04-21$43.78$59.641,844,200——
2016-04-20$44.74$60.951,584,100——
2016-04-19$44.51$60.63853,000——
2016-04-18$44.27$60.31725,200——
2016-04-15$43.74$59.59962,800——
2016-04-14$43.48$59.231,373,800——
2016-04-13$43.20$58.851,813,100——
2016-04-12$41.26$56.002,840,700——
2016-04-11$41.91$56.883,025,300——
2016-04-08$40.74$55.291,685,500——
2016-04-07$40.57$55.061,295,600——
2016-04-06$42.21$57.29626,400——
2016-04-05$41.99$56.991,137,200——
2016-04-04$42.80$58.09980,400——
2016-04-01$42.25$57.341,128,900——
2016-03-31$41.97$56.961,273,000——
2016-03-30$42.16$57.221,093,000——
2016-03-29$41.78$56.701,677,700——
2016-03-28$41.79$56.721,094,300——
2016-03-24$42.00$57.00609,500——
2016-03-23$42.52$57.71656,700——
2016-03-22$42.80$58.09754,500——
2016-03-21$42.41$57.56758,600——
2016-03-18$42.76$58.033,360,500——
2016-03-17$42.43$57.58979,700——
2016-03-16$41.22$55.941,292,400——
2016-03-15$41.48$56.29613,300——
2016-03-14$42.09$57.12700,500——
2016-03-11$42.56$57.76760,800——
2016-03-10$41.56$56.40790,600——
2016-03-09$41.50$56.32853,200——
2016-03-08$41.98$56.971,176,400——
2016-03-07$42.76$58.031,151,600——
2016-03-04$42.22$57.301,680,300——
2016-03-03$40.45$54.901,126,600——
2016-03-02$40.03$54.331,352,100——
2016-03-01$39.77$53.971,182,900——
2016-02-29$37.84$51.351,537,800——
2016-02-26$38.71$52.541,626,100——
2016-02-25$37.78$51.27977,500——
2016-02-24$37.85$51.37841,700——
2016-02-23$37.49$50.881,071,600——
2016-02-22$39.04$52.981,284,000——
2016-02-19$37.93$51.481,028,700——
2016-02-18$37.41$50.771,790,700——
2016-02-17$38.65$52.451,067,800——
2016-02-16$38.91$52.81888,800——
2016-02-12$38.21$51.861,072,100——
2016-02-11$36.73$49.852,323,500——
2016-02-10$38.50$52.251,560,300——
2016-02-09$39.65$53.811,754,500——
2016-02-08$40.19$54.541,807,700——
2016-02-05$42.18$57.241,297,200——
2016-02-04$43.10$58.491,008,200——
2016-02-03$42.82$58.111,508,200——
2016-02-02$42.85$58.151,002,200——
2016-02-01$44.86$60.881,072,200——
2016-01-29$44.34$60.181,478,900——
2016-01-28$43.61$59.191,511,300——
2016-01-27$42.78$58.061,422,500——
2016-01-26$42.04$57.051,466,500——
2016-01-25$40.84$55.431,610,000——
2016-01-22$43.71$59.321,122,600——
2016-01-21$42.91$58.241,536,300——
2016-01-20$45.06$61.151,752,300——
2016-01-19$45.47$61.711,774,400——
2016-01-15$45.41$61.631,950,700——
2016-01-14$46.06$62.51864,700——
2016-01-13$45.31$61.492,041,800——
2016-01-12$46.92$63.47777,800——
2016-01-11$46.16$62.45828,700——
2016-01-08$45.81$61.97998,400——
2016-01-07$46.07$62.32935,000——
2016-01-06$48.05$65.00503,300——
2016-01-05$48.77$65.98713,800——
2016-01-04$48.23$65.251,245,300——