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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.53$73.76335,700——
2021-12-30$46.35$73.48348,400——
2021-12-29$46.51$73.73383,100——
2021-12-28$46.42$73.59332,000——
2021-12-27$46.20$73.24388,900——
2021-12-23$45.43$72.02518,200——
2021-12-22$45.53$72.18341,700——
2021-12-21$45.15$71.58506,200——
2021-12-20$44.02$69.78559,600——
2021-12-17$44.85$71.101,544,900——
2021-12-16$45.85$72.69687,600——
2021-12-15$45.79$72.59504,100——
2021-12-14$44.91$71.20487,000——
2021-12-13$44.87$71.13509,200——
2021-12-10$45.41$71.99481,600——
2021-12-09$45.78$72.57366,000——
2021-12-08$45.84$72.67433,500——
2021-12-07$45.91$72.78473,600——
2021-12-06$45.73$72.49679,600——
2021-12-03$44.70$70.86473,800——
2021-12-02$45.80$72.61470,600——
2021-12-01$44.24$70.13553,900——
2021-11-30$44.71$70.88740,100——
2021-11-29$45.59$72.27515,400——
2021-11-26$45.29$71.80496,300——
2021-11-24$47.67$75.57319,400——
2021-11-23$47.95$76.01474,900——
2021-11-22$47.05$74.59666,000——
2021-11-19$46.28$73.37458,500——
2021-11-18$47.14$74.73472,100——
2021-11-17$47.26$74.92338,400——
2021-11-16$47.24$74.89470,400——
2021-11-15$47.45$75.22362,800——
2021-11-12$47.30$74.98311,600——
2021-11-11$47.66$75.55377,100——
2021-11-10$47.08$74.64582,400——
2021-11-09$47.63$75.51404,100——
2021-11-08$47.58$75.43403,600——
2021-11-05$47.80$75.78397,300——
2021-11-04$46.95$74.43519,100——
2021-11-03$47.63$75.51429,900——
2021-11-02$46.54$73.78447,700——
2021-11-01$46.56$73.81634,800——
2021-10-29$44.67$70.811,320,500——
2021-10-28$43.94$69.66428,200——
2021-10-27$43.41$68.82722,500——
2021-10-26$45.34$71.88467,700——
2021-10-25$45.90$72.76795,900——
2021-10-22$44.63$70.75810,100——
2021-10-21$45.56$72.23478,200——
2021-10-20$45.69$72.43542,800——
2021-10-19$44.70$70.86364,100——
2021-10-18$44.53$70.59633,100——
2021-10-15$44.52$70.58563,600——
2021-10-14$44.02$69.78511,100——
2021-10-13$43.38$68.31355,300——
2021-10-12$43.61$68.67375,400——
2021-10-11$43.38$68.31415,200——
2021-10-08$44.09$69.43447,200——
2021-10-07$43.89$69.11497,500——
2021-10-06$43.39$68.33552,400——
2021-10-05$43.61$68.671,038,000——
2021-10-04$44.11$69.46590,500——
2021-10-01$43.88$69.10616,400——
2021-09-30$42.98$67.68654,200——
2021-09-29$44.15$69.52600,100——
2021-09-28$43.48$68.47676,400——
2021-09-27$43.62$68.69634,100——
2021-09-24$42.31$66.62465,800——
2021-09-23$42.05$66.22441,400——
2021-09-22$40.59$63.92603,500——
2021-09-21$39.86$62.77433,100——
2021-09-20$40.16$63.24654,500——
2021-09-17$40.77$64.202,264,900——
2021-09-16$40.82$64.28545,700——
2021-09-15$41.30$65.03496,700——
2021-09-14$40.92$64.44606,100——
2021-09-13$41.35$65.11454,400——
2021-09-10$40.94$64.47446,100——
2021-09-09$41.13$64.77443,400——
2021-09-08$41.09$64.70438,800——
2021-09-07$41.64$65.57306,700——
2021-09-03$42.04$66.20349,200——
2021-09-02$41.85$65.90514,800——
2021-09-01$42.36$66.70345,900——
2021-08-31$42.43$66.81409,500——
2021-08-30$42.20$66.45323,800——
2021-08-27$43.33$68.23422,800——
2021-08-26$42.10$66.29378,200——
2021-08-25$42.80$67.40386,200——
2021-08-24$42.40$66.77311,300——
2021-08-23$41.97$66.09309,200——
2021-08-20$41.99$66.12265,400——
2021-08-19$41.13$64.77385,200——
2021-08-18$41.63$65.55383,000——
2021-08-17$42.21$66.47599,500——
2021-08-16$43.00$67.71379,200——
2021-08-13$43.00$67.71287,700——
2021-08-12$43.54$68.56257,400——
2021-08-11$43.68$68.78384,600——
2021-08-10$42.83$67.44465,800——
2021-08-09$42.98$67.68411,900——
2021-08-06$43.16$67.96536,100——
2021-08-05$41.62$65.54361,300——
2021-08-04$40.89$64.39339,400——
2021-08-03$41.14$64.78585,800——
2021-08-02$40.27$63.41522,800——
2021-07-30$40.71$64.11918,400——
2021-07-29$41.31$65.05397,000——
2021-07-28$41.14$64.78420,500——
2021-07-27$40.65$64.01635,500——
2021-07-26$41.30$65.03567,100——
2021-07-23$40.80$64.25701,200——
2021-07-22$39.80$62.67537,100——
2021-07-21$40.41$63.63824,200——
2021-07-20$39.71$62.531,030,200——
2021-07-19$38.89$61.24967,200——
2021-07-16$40.36$63.55635,300——
2021-07-15$41.97$66.09741,500——
2021-07-14$41.16$64.81523,700——
2021-07-13$41.26$64.97483,100——
2021-07-12$42.71$67.25769,700——
2021-07-09$42.55$67.00669,500——
2021-07-08$40.61$63.50727,200——
2021-07-07$40.88$63.92700,300——
2021-07-06$41.00$64.11846,000——
2021-07-02$41.90$65.52527,000——
2021-07-01$42.30$66.14756,000——
2021-06-30$42.16$65.92873,300——
2021-06-29$42.08$65.80990,300——
2021-06-28$41.82$65.391,135,000——
2021-06-25$42.63$66.66970,000——
2021-06-24$41.27$64.53382,300——
2021-06-23$40.84$63.86374,800——
2021-06-22$40.80$63.80361,800——
2021-06-21$40.85$63.87614,400——
2021-06-18$38.85$60.751,704,100——
2021-06-17$40.55$63.41651,500——
2021-06-16$43.13$67.44635,900——
2021-06-15$42.78$66.89445,300——
2021-06-14$41.99$65.66400,800——
2021-06-11$42.77$66.88304,400——
2021-06-10$42.80$66.92405,700——
2021-06-09$43.82$68.52440,200——
2021-06-08$44.46$69.52522,900——
2021-06-07$44.07$68.91494,100——
2021-06-04$44.11$68.97726,500——
2021-06-03$42.95$67.16526,800——
2021-06-02$42.65$66.69570,700——
2021-06-01$43.21$67.56360,900——
2021-05-28$42.71$66.78487,800——
2021-05-27$42.56$66.55600,800——
2021-05-26$41.85$65.44317,600——
2021-05-25$41.17$64.37465,400——
2021-05-24$42.51$66.47313,600——
2021-05-21$42.98$67.20483,000——
2021-05-20$42.45$66.38514,600——
2021-05-19$42.84$66.99559,000——
2021-05-18$42.94$67.14448,600——
2021-05-17$43.44$67.92461,300——
2021-05-14$44.00$68.80621,000——
2021-05-13$43.01$67.25515,800——
2021-05-12$41.69$65.19527,100——
2021-05-11$42.73$66.81560,000——
2021-05-10$42.94$67.14398,200——
2021-05-07$43.39$67.85447,300——
2021-05-06$42.96$67.17390,400——
2021-05-05$43.04$67.30480,000——
2021-05-04$42.75$66.85936,200——
2021-05-03$41.32$64.61592,300——
2021-04-30$40.99$64.092,470,800——
2021-04-29$41.55$64.97567,200——
2021-04-28$41.59$65.03685,800——
2021-04-27$41.17$64.37623,700——
2021-04-26$40.76$63.73984,700——
2021-04-23$41.22$64.451,220,200——
2021-04-22$39.28$61.421,107,900——
2021-04-21$39.71$62.09939,500——
2021-04-20$38.47$60.151,108,700——
2021-04-19$39.26$61.39869,900——
2021-04-16$39.81$62.25582,300——
2021-04-15$39.36$61.54543,000——
2021-04-14$39.95$62.47516,200——
2021-04-13$38.93$60.871,052,900——
2021-04-12$39.85$62.31773,100——
2021-04-09$39.80$62.23927,700——
2021-04-08$39.64$61.541,451,400——
2021-04-07$40.10$62.26676,500——
2021-04-06$40.10$62.26928,800——
2021-04-05$40.81$63.36719,400——
2021-04-01$40.61$63.051,110,400——
2021-03-31$40.85$63.42768,500——
2021-03-30$41.39$64.26717,800——
2021-03-29$40.59$63.021,022,200——
2021-03-26$41.81$64.91500,200——
2021-03-25$41.35$64.20659,300——
2021-03-24$40.17$62.37496,100——
2021-03-23$40.64$63.10695,400——
2021-03-22$42.12$65.40669,400——
2021-03-19$43.64$67.752,261,800——
2021-03-18$44.09$68.45856,300——
2021-03-17$44.35$68.86516,500——
2021-03-16$44.28$68.75837,200——
2021-03-15$45.06$69.96525,700——
2021-03-12$45.47$70.60764,800——
2021-03-11$44.42$68.97844,400——
2021-03-10$43.55$67.621,207,300——
2021-03-09$43.62$67.72852,800——
2021-03-08$44.29$68.761,207,200——
2021-03-05$43.34$67.29705,300——
2021-03-04$42.37$65.78883,000——
2021-03-03$42.35$65.751,314,700——
2021-03-02$40.37$62.68672,400——
2021-03-01$42.04$65.27899,000——
2021-02-26$41.22$64.00873,500——
2021-02-25$41.71$64.76641,400——
2021-02-24$43.03$66.81776,500——
2021-02-23$41.28$64.09668,000——
2021-02-22$41.41$64.29634,000——
2021-02-19$40.42$62.76601,900——
2021-02-18$38.90$60.40580,500——
2021-02-17$39.29$61.00491,900——
2021-02-16$40.11$62.27772,700——
2021-02-12$38.92$60.43339,900——
2021-02-11$38.82$60.27693,200——
2021-02-10$38.97$60.50643,400——
2021-02-09$38.53$59.82753,500——
2021-02-08$37.99$58.98774,800——
2021-02-05$37.97$58.95413,600——
2021-02-04$37.89$58.83846,600——
2021-02-03$37.51$58.24584,100——
2021-02-02$37.34$57.971,009,800——
2021-02-01$37.68$58.50880,500——
2021-01-29$37.16$57.692,378,300——
2021-01-28$37.41$58.082,988,000——
2021-01-27$38.83$60.293,215,700——
2021-01-26$37.32$57.941,346,900——
2021-01-25$36.65$56.901,407,000——
2021-01-22$35.96$55.831,669,300——
2021-01-21$34.08$52.91793,100——
2021-01-20$34.62$53.75757,600——
2021-01-19$35.18$54.62847,600——
2021-01-15$35.27$54.76765,800——
2021-01-14$35.91$55.75925,300——
2021-01-13$35.05$53.99887,200——
2021-01-12$36.03$55.50964,500——
2021-01-11$34.35$52.91673,600——
2021-01-08$33.80$52.06857,200——
2021-01-07$35.21$54.231,367,200——
2021-01-06$34.68$53.421,515,000——
2021-01-05$31.98$49.26621,400——
2021-01-04$31.52$48.55549,100——