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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$49.83$84.54622,900——
2023-12-28$50.66$85.94668,200——
2023-12-27$50.68$85.98657,800——
2023-12-26$50.79$86.16369,100——
2023-12-22$50.22$85.20518,500——
2023-12-21$50.17$85.11539,200——
2023-12-20$49.85$84.571,084,600——
2023-12-19$50.72$86.051,129,500——
2023-12-18$49.58$84.111,087,600——
2023-12-15$50.08$84.964,109,400——
2023-12-14$51.61$87.563,650,200——
2023-12-13$47.91$81.281,827,000——
2023-12-12$44.98$76.31709,500——
2023-12-11$45.17$76.63777,000——
2023-12-08$45.07$76.46886,800——
2023-12-07$45.08$76.48837,700——
2023-12-06$44.00$74.651,001,600——
2023-12-05$44.51$75.51993,300——
2023-12-04$45.35$76.941,471,900——
2023-12-01$44.10$74.811,964,800——
2023-11-30$41.86$71.01853,800——
2023-11-29$41.85$71.00830,900——
2023-11-28$41.15$69.81438,600——
2023-11-27$41.25$69.98686,800——
2023-11-24$41.48$70.37281,800——
2023-11-22$41.40$70.23505,600——
2023-11-21$40.91$69.40352,400——
2023-11-20$41.76$70.84479,900——
2023-11-17$41.69$70.73668,700——
2023-11-16$40.73$69.10777,300——
2023-11-15$41.32$70.10964,300——
2023-11-14$40.86$69.321,573,500——
2023-11-13$37.70$63.96360,700——
2023-11-10$37.63$63.84378,800——
2023-11-09$37.14$63.01562,800——
2023-11-08$38.04$64.53467,500——
2023-11-07$38.65$65.57422,700——
2023-11-06$39.22$66.54597,300——
2023-11-03$39.94$67.761,210,400——
2023-11-02$38.60$65.481,090,600——
2023-11-01$35.74$60.63891,000——
2023-10-31$35.81$60.75577,500——
2023-10-30$35.87$60.85672,900——
2023-10-27$35.16$59.65625,700——
2023-10-26$36.22$61.45745,300——
2023-10-25$35.40$60.06999,400——
2023-10-24$35.80$60.73835,600——
2023-10-23$35.91$60.921,285,700——
2023-10-20$35.60$60.392,720,900——
2023-10-19$35.40$60.061,280,900——
2023-10-18$35.87$60.851,095,700——
2023-10-17$37.48$63.581,043,600——
2023-10-16$37.08$62.91605,600——
2023-10-13$36.23$61.46757,100——
2023-10-12$37.00$62.77683,000——
2023-10-11$37.71$63.35748,200——
2023-10-10$37.43$62.88609,100——
2023-10-09$37.01$62.17748,800——
2023-10-06$36.66$61.58996,900——
2023-10-05$36.67$61.60614,100——
2023-10-04$35.71$59.99678,000——
2023-10-03$35.25$59.21930,800——
2023-10-02$35.79$60.12968,100——
2023-09-29$37.07$62.27841,900——
2023-09-28$36.85$61.90573,400——
2023-09-27$36.32$61.01811,100——
2023-09-26$36.30$60.98621,800——
2023-09-25$37.07$62.27755,200——
2023-09-22$36.56$61.41793,600——
2023-09-21$36.30$60.98809,500——
2023-09-20$37.21$62.51641,600——
2023-09-19$37.72$63.36688,900——
2023-09-18$37.96$63.77977,300——
2023-09-15$38.44$64.572,201,700——
2023-09-14$38.67$64.961,031,200——
2023-09-13$38.10$64.00679,100——
2023-09-12$39.22$65.88693,900——
2023-09-11$38.60$64.84752,000——
2023-09-08$38.56$64.77846,500——
2023-09-07$38.57$64.791,368,500——
2023-09-06$39.12$65.721,215,900——
2023-09-05$40.32$67.731,330,200——
2023-09-01$41.08$69.01681,000——
2023-08-31$40.17$67.48741,100——
2023-08-30$39.96$67.13665,200——
2023-08-29$40.30$67.70465,000——
2023-08-28$40.19$67.51626,900——
2023-08-25$39.25$65.93736,500——
2023-08-24$39.72$66.72645,800——
2023-08-23$39.28$65.98634,300——
2023-08-22$38.72$65.041,393,100——
2023-08-21$39.78$66.82813,100——
2023-08-18$40.14$67.43768,300——
2023-08-17$40.20$67.53721,200——
2023-08-16$40.64$68.27885,000——
2023-08-15$41.00$68.87929,100——
2023-08-14$42.02$70.591,049,200——
2023-08-11$42.67$71.68450,200——
2023-08-10$42.41$71.24577,200——
2023-08-09$42.50$71.39500,200——
2023-08-08$43.23$72.62757,700——
2023-08-07$44.14$74.151,038,800——
2023-08-04$43.21$72.59701,800——
2023-08-03$43.17$72.521,046,500——
2023-08-02$43.15$72.481,441,800——
2023-08-01$43.41$72.921,452,600——
2023-07-31$43.73$73.4610,211,900——
2023-07-28$43.74$73.481,477,500——
2023-07-27$42.98$72.201,903,300——
2023-07-26$44.43$74.631,799,700——
2023-07-25$42.12$70.751,901,400——
2023-07-24$43.04$72.301,635,900——
2023-07-21$41.71$70.073,993,000——
2023-07-20$44.53$74.802,223,400——
2023-07-19$44.67$75.041,911,400——
2023-07-18$44.32$74.452,057,700——
2023-07-17$41.68$70.021,356,400——
2023-07-14$40.64$68.271,307,700——
2023-07-13$41.87$70.331,425,000——
2023-07-12$41.75$69.53967,700——
2023-07-11$41.17$68.561,559,300——
2023-07-10$40.27$67.061,142,200——
2023-07-07$39.76$66.212,904,100——
2023-07-06$39.62$65.981,135,600——
2023-07-05$40.40$67.281,283,600——
2023-07-03$40.46$67.38556,100——
2023-06-30$40.16$66.881,038,800——
2023-06-29$40.50$67.451,187,400——
2023-06-28$39.62$65.98983,700——
2023-06-27$39.25$65.36928,500——
2023-06-26$38.06$63.38679,600——
2023-06-23$37.58$62.581,292,200——
2023-06-22$37.57$62.571,393,700——
2023-06-21$39.49$65.761,145,800——
2023-06-20$39.70$66.111,403,800——
2023-06-16$39.86$66.382,302,500——
2023-06-15$40.01$66.631,429,700——
2023-06-14$39.00$64.951,679,200——
2023-06-13$40.15$66.862,143,800——
2023-06-12$39.21$65.301,320,300——
2023-06-09$39.71$66.13918,200——
2023-06-08$40.46$67.381,577,500——
2023-06-07$41.62$69.312,984,700——
2023-06-06$39.18$65.252,612,400——
2023-06-05$36.70$61.121,332,300——
2023-06-02$38.45$64.031,270,000——
2023-06-01$35.59$59.27734,000——
2023-05-31$34.58$57.591,380,900——
2023-05-30$35.98$59.92982,200——
2023-05-26$36.10$60.12899,300——
2023-05-25$35.46$59.05804,000——
2023-05-24$35.63$59.341,258,000——
2023-05-23$36.42$60.651,844,800——
2023-05-22$35.73$59.501,673,800——
2023-05-19$34.97$58.242,226,100——
2023-05-18$35.49$59.101,242,100——
2023-05-17$35.18$58.592,605,300——
2023-05-16$32.11$53.47942,000——
2023-05-15$33.03$55.011,482,800——
2023-05-12$31.66$52.721,568,200——
2023-05-11$31.33$52.181,229,400——
2023-05-10$32.36$53.891,588,800——
2023-05-09$32.33$53.841,489,100——
2023-05-08$32.61$54.311,389,000——
2023-05-05$33.34$55.522,461,100——
2023-05-04$32.18$53.594,948,900——
2023-05-03$33.34$55.523,091,100——
2023-05-02$33.30$55.463,438,800——
2023-05-01$34.66$57.721,407,400——
2023-04-28$35.72$59.496,353,900——
2023-04-27$34.77$57.901,716,100——
2023-04-26$33.98$56.591,414,000——
2023-04-25$33.86$56.392,480,800——
2023-04-24$34.80$57.952,376,600——
2023-04-21$35.39$58.944,717,000——
2023-04-20$37.08$61.753,982,200——
2023-04-19$37.43$62.333,406,500——
2023-04-18$34.89$58.101,659,500——
2023-04-17$35.29$58.772,307,100——
2023-04-14$33.69$56.111,650,900——
2023-04-13$33.79$56.271,738,100——
2023-04-12$32.96$54.311,419,100——
2023-04-11$33.64$55.431,269,400——
2023-04-10$33.36$54.971,125,000——
2023-04-06$33.26$54.801,634,100——
2023-04-05$32.69$53.862,363,700——
2023-04-04$33.48$55.162,040,600——
2023-04-03$33.97$55.971,343,500——
2023-03-31$34.20$56.351,297,700——
2023-03-30$33.65$55.441,552,200——
2023-03-29$34.89$57.49993,600——
2023-03-28$34.52$56.881,212,400——
2023-03-27$34.61$57.031,661,400——
2023-03-24$34.36$56.613,868,900——
2023-03-23$33.05$54.464,462,400——
2023-03-22$35.78$58.952,656,500——
2023-03-21$38.24$63.012,567,500——
2023-03-20$35.66$58.763,176,400——
2023-03-17$35.64$58.724,077,100——
2023-03-16$37.82$62.312,747,500——
2023-03-15$36.56$60.242,701,300——
2023-03-14$37.60$61.953,270,600——
2023-03-13$36.02$59.356,525,400——
2023-03-10$36.61$60.324,529,900——
2023-03-09$37.94$62.512,461,400——
2023-03-08$41.00$67.552,088,600——
2023-03-07$42.28$69.661,006,800——
2023-03-06$44.02$72.531,058,600——
2023-03-03$44.06$72.60952,200——
2023-03-02$43.67$71.951,795,400——
2023-03-01$45.52$75.00819,000——
2023-02-28$46.03$75.841,022,300——
2023-02-27$46.10$75.96455,900——
2023-02-24$46.03$75.84714,800——
2023-02-23$46.12$75.99758,400——
2023-02-22$46.22$76.16867,100——
2023-02-21$46.42$76.48577,200——
2023-02-17$47.42$78.13659,400——
2023-02-16$47.02$77.47425,700——
2023-02-15$47.53$78.31455,900——
2023-02-14$47.15$77.69621,200——
2023-02-13$47.45$78.18494,800——
2023-02-10$46.75$77.03607,500——
2023-02-09$46.72$76.98645,200——
2023-02-08$47.28$77.90797,300——
2023-02-07$47.67$78.541,021,600——
2023-02-06$47.07$77.56846,000——
2023-02-03$48.26$79.521,476,500——
2023-02-02$48.69$80.221,182,600——
2023-02-01$46.38$76.42693,600——
2023-01-31$45.67$75.251,758,300——
2023-01-30$44.33$73.04511,700——
2023-01-27$44.82$73.85529,500——
2023-01-26$44.68$73.62864,900——
2023-01-25$43.56$71.77937,600——
2023-01-24$43.99$72.48861,900——
2023-01-23$44.02$72.531,308,900——
2023-01-20$43.13$71.062,281,600——
2023-01-19$40.15$66.151,237,900——
2023-01-18$40.15$66.151,111,700——
2023-01-17$41.61$68.56854,400——
2023-01-13$41.65$68.63693,800——
2023-01-12$42.15$68.89935,300——
2023-01-11$41.80$68.321,005,600——
2023-01-10$41.01$67.031,053,800——
2023-01-09$40.30$65.87655,700——
2023-01-06$40.42$66.06683,400——
2023-01-05$39.05$63.821,389,500——
2023-01-04$40.08$65.51766,100——
2023-01-03$39.30$64.23657,900——