MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OZK — Bank OZK
NasdaqBank OZK
$43.56
-1.02(-2.29%)
- O
- 44.38
- H
- 44.46
- L
- 43.30
- V
- 3.35M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.56
Period Return+1.97%
Period High$53.66
Period Low$41.69
Avg Daily Volume1.13M
Total Trading Days365
OZK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $44.38 | $44.46 | $43.30 | $43.56 | $-1.02 | -2.29% | 3,349,768 | $43.59 | $43.30 $44.46 |
| Oct 6, 2026 | $46.72 | $46.90 | $44.19 | $44.58 | $-2.01 | -4.31% | 4,393,796 | $45.01 | $44.19 $46.90 |
| Oct 5, 2026 | $46.58 | $46.90 | $46.35 | $46.59 | $-0.12 | -0.25% | 1,267,126 | $46.66 | $46.35 $46.90 |
| Oct 2, 2026 | $46.86 | $47.21 | $46.50 | $46.71 | +$0.37 | +0.79% | 1,056,711 | $46.73 | $46.50 $47.21 |
| Oct 1, 2026 | $45.90 | $46.43 | $45.10 | $46.34 | +$0.38 | +0.83% | 1,226,214 | $46.00 | $45.10 $46.43 |
| Sep 30, 2026 | $46.20 | $46.65 | $45.75 | $45.96 | $-0.24 | -0.52% | 1,171,487 | $46.01 | $45.75 $46.65 |
| Sep 29, 2026 | $46.61 | $46.91 | $45.88 | $46.20 | $-0.41 | -0.88% | 1,196,605 | $46.15 | $45.88 $46.91 |
| Sep 28, 2026 | $46.80 | $46.87 | $46.30 | $46.61 | $-0.28 | -0.60% | 1,459,862 | $46.58 | $46.30 $46.87 |
| Sep 25, 2026 | $46.60 | $47.05 | $46.48 | $46.89 | +$0.29 | +0.62% | 1,106,143 | $46.84 | $46.48 $47.05 |
| Sep 24, 2026 | $46.28 | $46.67 | $45.99 | $46.60 | +$0.51 | +1.11% | 1,273,654 | $46.41 | $45.99 $46.67 |
| Sep 23, 2026 | $47.00 | $47.19 | $46.06 | $46.09 | $-0.93 | -1.98% | 1,251,031 | $46.44 | $46.06 $47.19 |
| Sep 22, 2026 | $47.88 | $48.08 | $47.00 | $47.02 | $-0.73 | -1.53% | 1,147,879 | $47.23 | $47.00 $48.08 |
| Sep 21, 2026 | $47.99 | $48.40 | $47.73 | $47.75 | $-0.13 | -0.27% | 883,000 | $47.87 | $47.73 $48.40 |
| Sep 18, 2026 | $47.71 | $47.92 | $47.41 | $47.88 | +$0.04 | +0.08% | 2,265,400 | $47.80 | $47.41 $47.92 |
| Sep 17, 2026 | $48.43 | $48.75 | $47.81 | $47.84 | $-0.15 | -0.31% | 1,314,324 | $48.14 | $47.81 $48.75 |
| Sep 16, 2026 | $48.96 | $49.13 | $47.36 | $47.99 | $-1.17 | -2.38% | 1,412,907 | $48.17 | $47.36 $49.13 |
| Sep 15, 2026 | $49.06 | $49.57 | $49.06 | $49.16 | +$0.04 | +0.08% | 745,862 | $49.23 | $49.06 $49.57 |
| Sep 14, 2026 | $49.05 | $49.53 | $48.99 | $49.12 | +$0.03 | +0.06% | 957,620 | $49.21 | $48.99 $49.53 |
| Sep 11, 2026 | $49.02 | $49.25 | $48.41 | $49.09 | +$0.32 | +0.66% | 731,834 | $48.95 | $48.41 $49.25 |
| Sep 10, 2026 | $48.72 | $48.82 | $48.17 | $48.77 | +$0.08 | +0.16% | 979,987 | $48.63 | $48.17 $48.82 |
| Sep 9, 2026 | $49.00 | $49.41 | $48.53 | $48.69 | $-0.57 | -1.16% | 979,435 | $48.74 | $48.53 $49.41 |
| Sep 8, 2026 | $50.07 | $50.18 | $49.24 | $49.26 | $-1.17 | -2.32% | 849,836 | $49.47 | $49.24 $50.18 |
| Sep 4, 2026 | $49.84 | $50.52 | $49.29 | $50.43 | +$0.26 | +0.52% | 841,942 | $50.37 | $49.29 $50.52 |
| Sep 3, 2026 | $49.57 | $50.32 | $49.57 | $50.17 | +$0.85 | +1.72% | 1,097,854 | $50.08 | $49.57 $50.32 |
| Sep 2, 2026 | $48.38 | $49.73 | $48.35 | $49.32 | +$0.94 | +1.94% | 1,214,171 | $49.28 | $48.35 $49.73 |
| Sep 1, 2026 | $49.02 | $49.29 | $48.24 | $48.38 | $-0.70 | -1.43% | 1,060,472 | $48.49 | $48.24 $49.29 |
| Aug 31, 2026 | $49.38 | $49.48 | $48.88 | $49.08 | $-0.32 | -0.65% | 1,264,199 | $49.09 | $48.88 $49.48 |
| Aug 28, 2026 | $49.50 | $49.82 | $49.27 | $49.40 | $-0.04 | -0.08% | 937,879 | $49.42 | $49.27 $49.82 |
| Aug 27, 2026 | $49.17 | $49.51 | $48.84 | $49.44 | $-0.03 | -0.06% | 793,739 | $49.35 | $48.84 $49.51 |
| Aug 26, 2026 | $49.25 | $49.67 | $49.08 | $49.47 | +$0.27 | +0.55% | 819,275 | $49.51 | $49.08 $49.67 |