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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$30.51$44.771,016,000——
2019-12-30$30.44$44.671,064,500——
2019-12-27$30.79$45.18282,600——
2019-12-26$31.07$45.59252,200——
2019-12-24$31.17$45.74159,300——
2019-12-23$30.98$45.46436,300——
2019-12-20$30.93$45.391,432,900——
2019-12-19$31.34$45.99858,900——
2019-12-18$31.50$46.22513,700——
2019-12-17$31.54$46.28604,000——
2019-12-16$31.38$46.05526,400——
2019-12-13$31.25$45.86483,600——
2019-12-12$31.48$46.20737,700——
2019-12-11$30.32$44.49363,600——
2019-12-10$30.45$44.68356,000——
2019-12-09$30.57$44.86743,300——
2019-12-06$30.77$45.15816,700——
2019-12-05$30.34$44.52594,600——
2019-12-04$30.12$44.20755,300——
2019-12-03$29.43$43.19764,200——
2019-12-02$29.50$43.29714,800——
2019-11-29$29.68$43.55307,400——
2019-11-27$30.14$44.23581,100——
2019-11-26$29.75$43.66649,600——
2019-11-25$30.12$44.201,136,200——
2019-11-22$29.76$43.67696,900——
2019-11-21$29.44$43.20624,700——
2019-11-20$29.35$43.07926,700——
2019-11-19$29.49$43.281,085,000——
2019-11-18$29.01$42.57667,200——
2019-11-15$29.00$42.56569,900——
2019-11-14$28.94$42.47523,700——
2019-11-13$28.99$42.54765,500——
2019-11-12$29.61$43.45511,700——
2019-11-11$29.72$43.61535,200——
2019-11-08$29.72$43.61725,200——
2019-11-07$29.77$43.69813,500——
2019-11-06$29.55$43.36515,900——
2019-11-05$29.90$43.88665,400——
2019-11-04$29.57$43.39919,800——
2019-11-01$28.78$42.23681,200——
2019-10-31$28.06$41.181,899,500——
2019-10-30$29.00$42.56542,300——
2019-10-29$29.45$43.22881,200——
2019-10-28$29.00$42.561,066,000——
2019-10-25$29.12$42.731,115,400——
2019-10-24$29.00$42.561,033,400——
2019-10-23$29.98$43.99766,100——
2019-10-22$29.64$43.50985,500——
2019-10-21$29.38$43.11768,300——
2019-10-18$28.97$42.511,529,100——
2019-10-17$28.36$41.621,176,100——
2019-10-16$28.30$41.53940,600——
2019-10-15$28.18$41.35943,800——
2019-10-14$27.66$40.59714,100——
2019-10-11$27.48$40.331,501,400——
2019-10-10$26.21$38.461,136,100——
2019-10-09$26.12$37.961,122,500——
2019-10-08$25.39$36.901,412,600——
2019-10-07$26.11$37.951,024,300——
2019-10-04$26.33$38.271,335,600——
2019-10-03$26.49$38.501,311,200——
2019-10-02$26.15$38.011,309,800——
2019-10-01$26.51$38.53916,300——
2019-09-30$27.27$39.63642,000——
2019-09-27$27.23$39.58889,900——
2019-09-26$27.19$39.52723,600——
2019-09-25$28.13$40.88811,400——
2019-09-24$27.34$39.74779,800——
2019-09-23$27.72$40.29706,800——
2019-09-20$27.20$39.531,700,900——
2019-09-19$27.72$40.29534,300——
2019-09-18$28.10$40.84941,500——
2019-09-17$27.75$40.33783,700——
2019-09-16$28.44$41.34653,700——
2019-09-13$28.59$41.551,114,100——
2019-09-12$28.55$41.49921,000——
2019-09-11$28.65$41.64833,900——
2019-09-10$27.90$40.551,023,000——
2019-09-09$27.15$39.46727,300——
2019-09-06$26.17$38.04619,600——
2019-09-05$26.29$38.211,032,800——
2019-09-04$25.55$37.13559,300——
2019-09-03$25.30$36.77799,300——
2019-08-30$25.80$37.50625,200——
2019-08-29$25.86$37.59955,800——
2019-08-28$25.17$36.581,338,500——
2019-08-27$24.61$35.77730,100——
2019-08-26$25.33$36.81468,900——
2019-08-23$25.06$36.42757,200——
2019-08-22$26.04$37.85581,000——
2019-08-21$25.91$37.66595,900——
2019-08-20$25.66$37.29653,100——
2019-08-19$26.03$37.83942,700——
2019-08-16$25.74$37.41835,700——
2019-08-15$25.02$36.361,251,600——
2019-08-14$25.64$37.27907,900——
2019-08-13$26.83$39.00639,900——
2019-08-12$26.61$38.68664,400——
2019-08-09$27.32$39.71497,100——
2019-08-08$27.60$40.111,005,000——
2019-08-07$27.11$39.40597,400——
2019-08-06$27.36$39.77655,400——
2019-08-05$27.18$39.501,552,100——
2019-08-02$28.27$41.091,231,900——
2019-08-01$28.75$41.791,156,100——
2019-07-31$30.58$44.451,163,500——
2019-07-30$30.70$44.62530,200——
2019-07-29$30.31$44.05679,900——
2019-07-26$30.99$45.04511,400——
2019-07-25$30.09$43.731,014,700——
2019-07-24$31.02$45.08964,900——
2019-07-23$30.03$43.65989,200——
2019-07-22$29.09$42.28768,000——
2019-07-19$29.30$42.591,967,900——
2019-07-18$28.59$41.551,599,700——
2019-07-17$28.10$40.841,264,500——
2019-07-16$28.70$41.71996,100——
2019-07-15$28.87$41.961,144,400——
2019-07-12$29.83$43.36930,800——
2019-07-11$29.36$42.67852,800——
2019-07-10$29.39$42.37765,100——
2019-07-09$29.86$43.04810,900——
2019-07-08$29.53$42.57817,000——
2019-07-05$29.85$43.03954,400——
2019-07-03$29.27$42.19390,700——
2019-07-02$29.21$42.11815,800——
2019-07-01$29.84$43.02822,400——
2019-06-28$30.09$43.381,084,200——
2019-06-27$29.36$42.32742,000——
2019-06-26$28.99$41.79804,800——
2019-06-25$28.30$40.801,223,400——
2019-06-24$28.68$41.34503,900——
2019-06-21$29.36$42.321,163,300——
2019-06-20$29.69$42.801,463,200——
2019-06-19$29.22$42.121,092,200——
2019-06-18$29.75$42.89857,900——
2019-06-17$29.22$42.12750,000——
2019-06-14$30.47$43.92625,300——
2019-06-13$30.52$44.00353,700——
2019-06-12$30.49$43.95527,400——
2019-06-11$30.73$44.30492,900——
2019-06-10$30.72$44.28475,300——
2019-06-07$30.51$43.98510,700——
2019-06-06$30.74$44.31481,800——
2019-06-05$30.65$44.18377,100——
2019-06-04$30.85$44.47788,100——
2019-06-03$29.40$42.38815,300——
2019-05-31$28.90$41.66786,100——
2019-05-30$29.98$43.22332,600——
2019-05-29$30.93$44.59714,900——
2019-05-28$30.59$44.10656,800——
2019-05-24$31.36$45.21780,500——
2019-05-23$30.62$44.141,182,700——
2019-05-22$31.79$45.83632,400——
2019-05-21$32.52$46.88461,400——
2019-05-20$32.02$46.16394,600——
2019-05-17$31.87$45.94738,400——
2019-05-16$32.11$46.29499,000——
2019-05-15$31.74$45.75824,200——
2019-05-14$31.83$45.88588,600——
2019-05-13$31.18$44.95598,900——
2019-05-10$32.90$47.43727,600——
2019-05-09$33.00$47.57405,600——
2019-05-08$33.03$47.61706,600——
2019-05-07$33.75$48.651,515,400——
2019-05-06$34.15$49.23824,000——
2019-05-03$34.13$49.20889,000——
2019-05-02$33.28$47.971,026,100——
2019-05-01$32.61$47.011,706,000——
2019-04-30$32.65$47.071,025,800——
2019-04-29$32.61$47.01633,600——
2019-04-26$32.37$46.66668,900——
2019-04-25$31.89$45.97507,400——
2019-04-24$32.22$46.45859,000——
2019-04-23$32.50$46.851,762,100——
2019-04-22$31.39$45.251,322,900——
2019-04-18$31.04$44.752,373,300——
2019-04-17$30.37$43.781,146,500——
2019-04-16$30.58$44.081,895,200——
2019-04-15$29.87$43.06831,200——
2019-04-12$30.81$44.41843,600——
2019-04-11$30.42$43.52967,600——
2019-04-10$30.10$43.061,596,800——
2019-04-09$29.67$42.451,107,000——
2019-04-08$30.73$43.96463,800——
2019-04-05$30.56$43.72581,900——
2019-04-04$30.54$43.69851,500——
2019-04-03$30.28$43.321,166,800——
2019-04-02$29.85$42.701,114,700——
2019-04-01$30.09$43.051,525,900——
2019-03-29$28.98$41.461,241,900——
2019-03-28$28.92$41.371,099,600——
2019-03-27$28.83$41.251,750,000——
2019-03-26$28.65$40.991,495,200——
2019-03-25$27.94$39.97979,100——
2019-03-22$27.79$39.761,572,100——
2019-03-21$29.40$42.061,049,800——
2019-03-20$29.78$42.601,037,500——
2019-03-19$30.91$44.22736,800——
2019-03-18$32.18$46.04852,900——
2019-03-15$31.23$44.683,754,300——
2019-03-14$31.25$44.71599,100——
2019-03-13$31.02$44.381,146,200——
2019-03-12$30.66$43.86932,700——
2019-03-11$31.04$44.41903,500——
2019-03-08$30.95$44.28599,300——
2019-03-07$30.90$44.21823,200——
2019-03-06$31.56$45.15724,500——
2019-03-05$32.61$46.65579,400——
2019-03-04$32.59$46.62987,800——
2019-03-01$32.67$46.741,034,300——
2019-02-28$32.80$46.93533,300——
2019-02-27$32.92$47.10826,100——
2019-02-26$32.62$46.67602,600——
2019-02-25$33.48$47.90503,000——
2019-02-22$33.36$47.73428,400——
2019-02-21$33.08$47.33435,400——
2019-02-20$33.37$47.74766,300——
2019-02-19$33.20$47.50561,900——
2019-02-15$32.90$47.07972,400——
2019-02-14$31.83$45.54732,600——
2019-02-13$32.15$46.00952,800——
2019-02-12$32.31$46.22778,100——
2019-02-11$31.66$45.29807,400——
2019-02-08$31.04$44.41866,500——
2019-02-07$31.61$45.221,008,500——
2019-02-06$31.47$45.02886,600——
2019-02-05$31.55$45.141,126,600——
2019-02-04$31.79$45.481,799,100——
2019-02-01$30.70$43.921,246,200——
2019-01-31$30.34$43.413,250,900——
2019-01-30$31.59$45.191,128,600——
2019-01-29$31.87$45.591,033,600——
2019-01-28$32.13$45.971,785,200——
2019-01-25$31.64$45.272,078,700——
2019-01-24$31.81$45.511,603,200——
2019-01-23$31.58$45.181,764,700——
2019-01-22$31.63$45.252,280,500——
2019-01-18$32.06$45.875,415,400——
2019-01-17$27.60$39.492,728,600——
2019-01-16$27.45$39.271,553,700——
2019-01-15$26.54$37.971,402,000——
2019-01-14$26.38$37.741,499,800——
2019-01-11$26.37$37.411,760,400——
2019-01-10$26.18$37.141,980,900——
2019-01-09$25.90$36.741,276,900——
2019-01-08$25.36$35.981,420,700——
2019-01-07$24.98$35.441,621,400——
2019-01-04$24.46$34.701,631,300——
2019-01-03$23.65$33.551,652,900——
2019-01-02$23.20$32.911,642,400——