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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.27$48.16488,300——
2020-12-30$31.26$48.15364,400——
2020-12-29$30.83$47.49372,300——
2020-12-28$31.41$48.38419,000——
2020-12-24$31.10$47.90132,800——
2020-12-23$31.46$48.46495,500——
2020-12-22$30.57$47.09663,500——
2020-12-21$30.59$47.12531,400——
2020-12-18$30.02$46.241,562,600——
2020-12-17$30.86$47.53612,700——
2020-12-16$31.23$48.10545,100——
2020-12-15$30.93$47.64615,500——
2020-12-14$30.55$47.06492,000——
2020-12-11$31.01$47.76436,900——
2020-12-10$31.45$48.44588,100——
2020-12-09$31.05$47.83684,900——
2020-12-08$30.73$47.33707,000——
2020-12-07$30.25$46.59667,300——
2020-12-04$30.44$46.89723,500——
2020-12-03$29.20$44.98420,700——
2020-12-02$29.03$44.71405,900——
2020-12-01$28.37$43.70701,100——
2020-11-30$27.96$43.07784,800——
2020-11-27$28.93$44.56462,600——
2020-11-25$29.63$45.641,010,700——
2020-11-24$29.52$45.47897,200——
2020-11-23$28.19$43.42701,300——
2020-11-20$27.79$42.80792,500——
2020-11-19$28.04$43.19420,500——
2020-11-18$27.95$43.05541,500——
2020-11-17$28.57$44.01689,900——
2020-11-16$29.06$44.76929,300——
2020-11-13$28.52$43.93779,700——
2020-11-12$27.73$42.711,216,000——
2020-11-11$28.33$43.641,134,700——
2020-11-10$28.33$43.641,393,100——
2020-11-09$27.64$42.572,101,100——
2020-11-06$24.11$37.14711,500——
2020-11-05$25.09$38.65783,600——
2020-11-04$24.07$37.071,089,600——
2020-11-03$25.83$39.79992,900——
2020-11-02$25.49$39.26868,700——
2020-10-30$24.78$38.174,505,700——
2020-10-29$24.06$37.061,246,100——
2020-10-28$24.22$37.311,256,900——
2020-10-27$23.89$36.801,366,100——
2020-10-26$24.23$37.321,493,800——
2020-10-23$25.00$38.511,736,700——
2020-10-22$24.08$37.091,580,800——
2020-10-21$22.95$35.35845,900——
2020-10-20$22.18$34.16589,100——
2020-10-19$21.75$33.50770,700——
2020-10-16$21.56$33.21752,100——
2020-10-15$22.30$34.35470,500——
2020-10-14$21.74$33.49602,700——
2020-10-13$21.90$33.73838,200——
2020-10-12$22.26$34.29622,000——
2020-10-09$22.03$33.93669,000——
2020-10-08$22.70$34.96910,500——
2020-10-07$23.15$35.23966,700——
2020-10-06$22.70$34.551,432,100——
2020-10-05$23.32$35.49942,100——
2020-10-02$22.08$33.611,577,900——
2020-10-01$21.68$33.00722,400——
2020-09-30$21.32$32.45941,700——
2020-09-29$21.48$32.69781,300——
2020-09-28$21.67$32.98761,400——
2020-09-25$20.87$31.76557,900——
2020-09-24$20.40$31.05632,400——
2020-09-23$20.50$31.20822,900——
2020-09-22$20.70$31.50935,400——
2020-09-21$20.73$31.551,162,000——
2020-09-18$21.79$33.161,789,800——
2020-09-17$22.27$33.89749,100——
2020-09-16$22.20$33.79611,900——
2020-09-15$21.97$33.44644,100——
2020-09-14$22.52$34.27531,300——
2020-09-11$22.18$33.76447,000——
2020-09-10$22.05$33.56578,700——
2020-09-09$22.18$33.76748,700——
2020-09-08$22.45$34.17838,200——
2020-09-04$24.03$36.57691,200——
2020-09-03$23.62$35.95627,700——
2020-09-02$23.51$35.78744,800——
2020-09-01$23.44$35.68697,700——
2020-08-31$23.04$35.07630,900——
2020-08-28$23.56$35.86529,600——
2020-08-27$23.46$35.71736,800——
2020-08-26$23.16$35.25542,200——
2020-08-25$23.70$36.07625,900——
2020-08-24$23.69$36.06748,500——
2020-08-21$22.91$34.87858,200——
2020-08-20$23.30$35.46988,400——
2020-08-19$24.29$36.97773,300——
2020-08-18$24.29$36.97821,600——
2020-08-17$25.51$38.83518,000——
2020-08-14$26.17$39.83507,900——
2020-08-13$25.93$39.46508,000——
2020-08-12$26.04$39.63485,900——
2020-08-11$26.27$39.98921,600——
2020-08-10$25.85$39.341,083,400——
2020-08-07$25.38$38.63669,400——
2020-08-06$24.70$37.59625,700——
2020-08-05$25.14$38.26680,700——
2020-08-04$24.33$37.03647,600——
2020-08-03$24.41$37.15733,200——
2020-07-31$24.05$36.604,348,400——
2020-07-30$23.80$36.22838,300——
2020-07-29$24.71$37.61712,400——
2020-07-28$24.00$36.53891,700——
2020-07-27$23.73$36.121,369,000——
2020-07-24$24.32$37.012,036,500——
2020-07-23$24.32$37.011,282,300——
2020-07-22$23.71$36.09757,200——
2020-07-21$24.26$36.92653,100——
2020-07-20$23.23$35.36618,200——
2020-07-17$23.41$35.63783,000——
2020-07-16$24.03$36.57751,300——
2020-07-15$24.05$36.601,103,300——
2020-07-14$22.55$34.32850,100——
2020-07-13$22.60$34.40865,600——
2020-07-10$22.41$34.111,110,900——
2020-07-09$21.36$32.091,196,500——
2020-07-08$22.30$33.51914,300——
2020-07-07$22.36$33.601,018,500——
2020-07-06$23.24$34.921,013,000——
2020-07-02$23.00$34.561,624,700——
2020-07-01$22.57$33.911,129,700——
2020-06-30$23.47$35.261,123,900——
2020-06-29$22.56$33.901,358,000——
2020-06-26$22.07$33.161,476,100——
2020-06-25$23.51$35.32973,000——
2020-06-24$22.89$34.39808,300——
2020-06-23$24.03$36.11791,100——
2020-06-22$24.30$36.51548,500——
2020-06-19$24.63$37.012,092,500——
2020-06-18$24.50$36.81864,500——
2020-06-17$24.30$36.51864,700——
2020-06-16$25.30$38.01943,100——
2020-06-15$24.04$36.121,031,400——
2020-06-12$23.86$35.851,263,100——
2020-06-11$23.02$34.591,447,800——
2020-06-10$25.90$38.921,693,300——
2020-06-09$28.62$43.002,346,900——
2020-06-08$28.39$42.661,510,800——
2020-06-05$27.78$41.741,986,800——
2020-06-04$24.87$37.371,139,900——
2020-06-03$24.41$36.681,338,000——
2020-06-02$23.15$34.78849,300——
2020-06-01$23.02$34.59964,100——
2020-05-29$22.49$33.791,142,400——
2020-05-28$23.03$34.60656,000——
2020-05-27$23.97$36.021,113,100——
2020-05-26$22.70$34.11991,200——
2020-05-22$20.93$31.451,265,600——
2020-05-21$21.63$32.501,382,800——
2020-05-20$21.25$31.93964,300——
2020-05-19$20.12$30.23794,300——
2020-05-18$21.05$31.631,385,600——
2020-05-15$19.67$29.552,289,500——
2020-05-14$19.98$30.021,156,300——
2020-05-13$19.34$29.061,410,100——
2020-05-12$20.54$30.861,103,500——
2020-05-11$21.75$32.681,341,000——
2020-05-08$21.93$32.951,132,500——
2020-05-07$20.51$30.821,017,500——
2020-05-06$20.42$30.68905,800——
2020-05-05$20.61$30.971,247,900——
2020-05-04$20.99$31.541,308,400——
2020-05-01$21.32$32.031,404,800——
2020-04-30$22.62$33.997,216,200——
2020-04-29$22.92$34.442,409,200——
2020-04-28$21.89$32.891,481,200——
2020-04-27$20.98$31.522,105,900——
2020-04-24$19.78$29.723,174,900——
2020-04-23$17.70$26.591,517,800——
2020-04-22$17.35$26.071,342,000——
2020-04-21$17.96$26.991,059,100——
2020-04-20$18.39$27.631,242,100——
2020-04-17$18.34$27.561,768,400——
2020-04-16$17.27$25.951,947,400——
2020-04-15$17.07$25.651,531,600——
2020-04-14$18.09$27.181,580,100——
2020-04-13$18.11$27.211,441,700——
2020-04-09$19.85$29.831,499,300——
2020-04-08$18.23$26.991,344,800——
2020-04-07$16.90$25.021,738,300——
2020-04-06$16.37$24.231,506,800——
2020-04-03$15.55$23.021,879,900——
2020-04-02$16.40$24.281,309,800——
2020-04-01$16.16$23.921,574,800——
2020-03-31$16.70$24.721,545,400——
2020-03-30$17.57$26.011,855,400——
2020-03-27$16.07$23.791,749,800——
2020-03-26$17.64$26.111,843,500——
2020-03-25$16.89$25.001,752,500——
2020-03-24$17.70$26.201,481,800——
2020-03-23$16.39$24.261,958,000——
2020-03-20$18.00$26.642,221,600——
2020-03-19$22.03$32.612,372,600——
2020-03-18$21.97$32.523,055,100——
2020-03-17$23.78$35.202,425,800——
2020-03-16$19.99$29.591,539,300——
2020-03-13$21.49$31.811,923,100——
2020-03-12$19.25$28.501,821,300——
2020-03-11$21.01$31.101,368,400——
2020-03-10$22.76$33.691,137,000——
2020-03-09$21.23$31.432,115,000——
2020-03-06$23.99$35.511,116,800——
2020-03-05$24.66$36.50824,000——
2020-03-04$25.76$38.13941,400——
2020-03-03$25.39$37.58885,700——
2020-03-02$26.42$39.11776,800——
2020-02-28$25.39$37.582,427,100——
2020-02-27$25.54$37.811,524,300——
2020-02-26$25.78$38.16577,500——
2020-02-25$26.18$38.751,057,500——
2020-02-24$26.77$39.63596,500——
2020-02-21$27.87$41.26475,000——
2020-02-20$28.31$41.91404,000——
2020-02-19$27.82$41.18475,300——
2020-02-18$27.51$40.72533,000——
2020-02-14$28.09$41.58477,600——
2020-02-13$28.46$42.13591,600——
2020-02-12$28.24$41.80648,800——
2020-02-11$28.11$41.61448,700——
2020-02-10$28.03$41.49337,300——
2020-02-07$27.85$41.23442,900——
2020-02-06$27.99$41.43803,400——
2020-02-05$28.08$41.571,150,600——
2020-02-04$27.25$40.341,001,300——
2020-02-03$27.21$40.281,108,400——
2020-01-31$27.18$40.231,718,100——
2020-01-30$28.11$41.611,036,700——
2020-01-29$27.61$40.87763,100——
2020-01-28$27.85$41.23648,000——
2020-01-27$27.59$40.841,339,100——
2020-01-24$27.63$40.901,170,600——
2020-01-23$28.08$41.571,235,200——
2020-01-22$28.11$41.611,015,300——
2020-01-21$28.85$42.711,246,400——
2020-01-17$29.25$43.302,185,200——
2020-01-16$30.81$45.611,084,300——
2020-01-15$30.04$44.081,085,400——
2020-01-14$30.62$44.93827,900——
2020-01-13$30.72$45.08767,600——
2020-01-10$30.44$44.67774,600——
2020-01-09$30.46$44.70741,500——
2020-01-08$30.64$44.96481,600——
2020-01-07$30.46$44.70615,900——
2020-01-06$30.55$44.83842,500——
2020-01-03$30.62$44.93548,400——
2020-01-02$30.80$45.20532,700——