NasdaqGS - Nasdaq Real Time Price USD

Bank OZK (OZK)

Compare
49.24 +0.89 (+1.84%)
As of 3:42 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 48.33 49.42 48.33 49.24 49.24 830,748
Nov 21, 2024 47.91 48.95 47.79 48.35 48.35 723,500
Nov 20, 2024 47.90 48.22 47.11 47.69 47.69 709,200
Nov 19, 2024 47.24 48.18 47.15 47.95 47.95 825,100
Nov 18, 2024 48.48 49.09 48.18 48.23 48.23 1,601,400
Nov 15, 2024 47.97 48.64 47.41 48.49 48.49 1,289,600
Nov 14, 2024 48.05 48.24 47.42 47.77 47.77 1,169,000
Nov 13, 2024 48.60 49.43 47.85 47.87 47.87 1,466,100
Nov 12, 2024 48.19 49.00 47.67 48.19 48.19 1,121,500
Nov 11, 2024 47.30 48.76 47.10 48.57 48.57 1,794,300
Nov 8, 2024 47.51 47.62 45.32 46.46 46.46 2,657,000
Nov 7, 2024 48.60 48.84 47.15 47.39 47.39 1,513,900
Nov 6, 2024 48.04 49.46 47.59 49.33 49.33 3,597,200
Nov 5, 2024 43.64 44.46 43.47 44.38 44.38 798,100
Nov 4, 2024 43.62 43.90 42.74 43.62 43.62 846,000
Nov 1, 2024 44.05 44.24 43.60 43.84 43.84 973,300
Oct 31, 2024 44.60 44.86 43.72 43.75 43.75 853,900
Oct 30, 2024 44.07 45.43 44.00 44.61 44.61 982,100
Oct 29, 2024 44.46 44.53 44.03 44.14 44.14 1,047,000
Oct 28, 2024 44.11 44.64 43.70 44.43 44.43 978,500
Oct 25, 2024 44.76 44.82 43.51 43.56 43.56 1,203,100
Oct 24, 2024 43.96 44.40 43.40 44.39 44.39 935,700
Oct 23, 2024 43.70 44.04 43.12 43.73 43.73 553,100
Oct 22, 2024 42.90 43.85 42.64 43.82 43.82 729,600
Oct 21, 2024 44.58 44.71 42.93 42.97 42.97 1,821,800
Oct 18, 2024 47.00 47.11 44.49 44.67 44.67 3,609,100
Oct 17, 2024 45.89 46.86 45.81 46.76 46.76 2,323,700
Oct 16, 2024 44.99 46.32 44.91 45.66 45.66 1,965,200
Oct 15, 2024 44.31 45.82 43.85 44.69 44.69 1,222,000
Oct 14, 2024 43.62 44.29 43.27 44.02 44.02 755,600
Oct 11, 2024 0.41 Dividend
Oct 11, 2024 42.22 43.81 42.06 43.66 43.66 1,627,500
Oct 10, 2024 41.85 42.41 41.53 42.38 41.97 1,098,500
Oct 9, 2024 41.34 42.10 41.09 42.04 41.63 1,488,200
Oct 8, 2024 42.11 42.29 41.37 41.39 40.99 761,700
Oct 7, 2024 42.25 42.48 41.68 42.11 41.70 745,300
Oct 4, 2024 42.62 43.09 42.15 42.25 41.84 1,214,400
Oct 3, 2024 41.28 41.98 40.90 41.97 41.56 734,900
Oct 2, 2024 41.59 42.35 41.26 41.49 41.09 726,900
Oct 1, 2024 42.58 42.61 41.04 41.67 41.27 1,216,000
Sep 30, 2024 42.00 43.26 41.76 42.99 42.57 880,800
Sep 27, 2024 42.07 42.36 41.58 42.03 41.62 1,031,800
Sep 26, 2024 41.27 41.92 40.75 41.72 41.32 1,293,900
Sep 25, 2024 41.89 41.89 40.61 40.66 40.27 1,262,800
Sep 24, 2024 42.31 42.64 41.54 41.73 41.33 1,003,300
Sep 23, 2024 42.87 43.14 42.07 42.28 41.87 1,035,400
Sep 20, 2024 43.57 43.57 42.73 42.76 42.35 2,088,700
Sep 19, 2024 43.55 44.19 42.98 43.97 43.54 1,547,200
Sep 18, 2024 42.29 43.77 41.64 42.61 42.20 1,476,600
Sep 17, 2024 42.00 42.70 41.75 42.12 41.71 1,124,800
Sep 16, 2024 41.65 42.27 41.29 42.04 41.63 1,112,100
Sep 13, 2024 40.36 41.58 40.36 41.57 41.17 1,596,500
Sep 12, 2024 39.75 40.10 39.26 39.95 39.56 878,600
Sep 11, 2024 39.70 39.79 38.58 39.66 39.28 977,600
Sep 10, 2024 40.11 40.19 38.80 40.17 39.78 1,229,400
Sep 9, 2024 39.98 40.32 39.64 40.05 39.66 1,138,400
Sep 6, 2024 41.08 41.39 39.83 39.92 39.53 1,095,900
Sep 5, 2024 42.18 42.23 40.91 40.98 40.58 882,000
Sep 4, 2024 42.44 42.86 41.53 41.76 41.36 891,300
Sep 3, 2024 42.92 43.50 42.44 42.61 42.20 864,000
Aug 30, 2024 43.54 43.65 42.79 43.35 42.93 552,200
Aug 29, 2024 43.61 43.72 42.97 43.25 42.83 817,500
Aug 28, 2024 42.43 43.37 42.43 43.30 42.88 770,900
Aug 27, 2024 42.68 42.88 42.19 42.73 42.32 1,278,700
Aug 26, 2024 44.08 44.16 42.94 42.98 42.56 1,062,800
Aug 23, 2024 42.00 44.23 41.97 43.51 43.09 1,181,200
Aug 22, 2024 41.59 42.25 41.50 41.60 41.20 592,000
Aug 21, 2024 41.46 41.77 40.86 41.75 41.35 600,200
Aug 20, 2024 42.02 42.02 41.06 41.13 40.73 810,200
Aug 19, 2024 42.02 42.19 41.65 42.09 41.68 1,077,000
Aug 16, 2024 41.14 42.21 41.14 41.99 41.58 1,191,000
Aug 15, 2024 40.82 41.58 40.72 41.32 40.92 1,419,500
Aug 14, 2024 40.79 40.87 40.17 40.31 39.92 831,200
Aug 13, 2024 40.39 40.78 39.75 40.63 40.24 779,200
Aug 12, 2024 41.38 41.66 39.88 39.97 39.58 1,812,300
Aug 9, 2024 41.20 41.28 40.68 40.88 40.48 1,431,900
Aug 8, 2024 41.42 41.64 40.87 41.33 40.93 848,700
Aug 7, 2024 41.90 42.00 40.50 40.67 40.28 1,075,400
Aug 6, 2024 41.32 41.99 40.85 40.98 40.58 1,552,500
Aug 5, 2024 40.65 42.23 40.20 41.20 40.80 1,599,700
Aug 2, 2024 43.20 43.48 42.19 43.14 42.72 961,300
Aug 1, 2024 46.77 47.16 44.56 44.79 44.36 1,149,700
Jul 31, 2024 47.00 47.65 46.62 46.89 46.44 1,360,300
Jul 30, 2024 46.36 47.14 46.10 47.08 46.62 966,700
Jul 29, 2024 47.06 47.16 46.03 46.12 45.67 828,600
Jul 26, 2024 46.35 46.90 46.33 46.76 46.31 993,100
Jul 25, 2024 45.10 46.80 45.10 46.05 45.60 1,924,700
Jul 24, 2024 46.19 46.76 45.34 45.38 44.94 1,779,400
Jul 23, 2024 44.92 46.59 44.21 46.39 45.94 1,860,100
Jul 22, 2024 44.96 45.96 44.41 45.61 45.17 1,426,400
Jul 19, 2024 44.59 45.53 44.50 45.33 44.89 1,956,300
Jul 18, 2024 46.00 47.06 44.58 45.05 44.61 3,238,900
Jul 17, 2024 45.60 47.14 45.60 46.92 46.47 2,138,500
Jul 16, 2024 44.51 46.62 44.51 46.52 46.07 1,971,400
Jul 15, 2024 43.65 44.54 43.30 44.40 43.97 1,549,400
Jul 12, 2024 0.40 Dividend
Jul 12, 2024 43.35 43.46 42.80 42.84 42.43 1,583,200
Jul 11, 2024 42.48 43.83 42.38 43.76 42.94 1,930,600
Jul 10, 2024 41.24 41.88 40.99 41.75 40.97 966,200
Jul 9, 2024 40.07 41.09 39.76 41.07 40.30 927,200
Jul 8, 2024 40.24 40.51 39.99 40.07 39.32 1,294,200
Jul 5, 2024 40.57 40.57 39.58 39.84 39.09 1,535,000
Jul 3, 2024 41.38 41.45 40.63 40.66 39.90 1,014,600
Jul 2, 2024 40.82 41.41 40.80 41.25 40.48 1,585,200
Jul 1, 2024 40.90 41.39 40.33 40.79 40.03 1,952,200
Jun 28, 2024 40.33 41.34 40.14 41.00 40.23 2,502,000
Jun 27, 2024 39.10 39.94 38.61 39.90 39.15 1,350,400
Jun 26, 2024 38.41 39.22 38.41 39.17 38.44 1,465,900
Jun 25, 2024 39.23 39.40 38.61 38.63 37.91 1,273,300
Jun 24, 2024 38.91 40.00 38.75 39.38 38.64 1,439,800
Jun 21, 2024 39.04 39.04 38.36 38.76 38.03 2,448,600
Jun 20, 2024 38.88 39.27 38.64 39.01 38.28 1,061,100
Jun 18, 2024 38.52 39.62 38.40 39.02 38.29 1,636,100
Jun 17, 2024 37.78 38.56 37.43 38.49 37.77 1,335,600
Jun 14, 2024 38.24 38.53 37.58 37.85 37.14 1,274,700
Jun 13, 2024 38.58 38.80 37.77 38.41 37.69 1,190,000
Jun 12, 2024 39.25 39.55 38.15 38.61 37.89 1,775,700
Jun 11, 2024 37.88 38.17 37.50 38.09 37.38 1,299,700
Jun 10, 2024 38.00 38.32 37.66 38.30 37.58 1,826,600
Jun 7, 2024 38.50 38.81 38.15 38.31 37.59 1,609,700
Jun 6, 2024 38.59 39.02 38.52 39.01 38.28 2,144,200
Jun 5, 2024 39.80 39.80 38.73 38.83 38.10 1,537,000
Jun 4, 2024 40.04 40.45 39.27 39.41 38.67 1,803,600
Jun 3, 2024 42.22 42.32 40.48 40.57 39.81 1,563,100
May 31, 2024 41.49 41.98 40.90 41.88 41.10 2,180,400
May 30, 2024 40.17 42.16 40.10 41.29 40.52 3,680,900
May 29, 2024 41.27 41.63 38.39 39.60 38.86 6,962,400
May 28, 2024 46.52 46.72 45.94 46.19 45.33 519,500
May 24, 2024 46.75 46.85 46.04 46.50 45.63 689,600
May 23, 2024 48.34 48.38 46.37 46.40 45.53 990,600
May 22, 2024 48.15 48.56 47.85 48.01 47.11 637,900
May 21, 2024 47.88 48.73 47.88 48.33 47.42 605,100
May 20, 2024 48.43 48.51 47.92 47.98 47.08 791,200
May 17, 2024 48.02 48.62 47.79 48.50 47.59 585,800
May 16, 2024 48.61 49.01 47.79 47.84 46.94 756,000
May 15, 2024 49.73 50.05 48.69 48.78 47.87 643,700
May 14, 2024 48.70 49.32 48.39 49.21 48.29 1,004,700
May 13, 2024 48.14 48.51 48.06 48.20 47.30 723,700
May 10, 2024 47.58 47.89 47.26 47.78 46.89 577,500
May 9, 2024 47.33 47.52 46.94 47.49 46.60 734,400
May 8, 2024 47.00 47.36 46.71 47.30 46.41 927,700
May 7, 2024 47.86 48.27 47.25 47.27 46.38 938,800
May 6, 2024 47.33 47.67 47.01 47.55 46.66 637,200
May 3, 2024 47.20 47.30 46.72 46.75 45.87 867,900
May 2, 2024 46.09 46.51 45.79 46.25 45.38 778,700
May 1, 2024 44.99 46.49 44.67 45.44 44.59 1,339,100
Apr 30, 2024 45.56 45.67 44.63 44.65 43.81 1,383,500
Apr 29, 2024 46.06 46.35 45.49 45.85 44.99 1,048,200
Apr 26, 2024 45.98 46.57 45.98 46.02 45.16 850,800
Apr 25, 2024 45.86 46.23 45.33 46.00 45.14 1,130,200
Apr 24, 2024 45.67 46.46 45.60 46.37 45.50 1,276,500
Apr 23, 2024 45.13 46.34 45.01 46.08 45.22 1,351,700
Apr 22, 2024 45.03 45.57 44.66 45.18 44.33 1,514,700
Apr 19, 2024 44.05 45.03 43.84 44.94 44.10 1,690,700
Apr 18, 2024 42.70 43.93 41.34 43.80 42.98 2,169,300
Apr 17, 2024 42.54 42.54 41.68 41.82 41.04 1,474,900
Apr 16, 2024 41.97 42.13 41.47 41.78 41.00 989,000
Apr 15, 2024 43.12 43.53 41.97 42.42 41.63 1,099,400
Apr 12, 2024 42.32 42.92 42.32 42.77 41.97 918,200
Apr 11, 2024 0.39 Dividend
Apr 11, 2024 42.99 43.26 42.15 43.03 42.22 978,400
Apr 10, 2024 44.56 44.72 42.94 43.12 41.93 1,757,100
Apr 9, 2024 45.01 45.70 44.95 45.64 44.38 792,900
Apr 8, 2024 44.50 45.27 44.31 44.95 43.71 585,100
Apr 5, 2024 43.47 44.33 43.36 44.18 42.96 630,300
Apr 4, 2024 44.84 45.29 43.64 43.74 42.53 583,300
Apr 3, 2024 44.19 44.56 43.93 44.25 43.03 922,800
Apr 2, 2024 44.96 44.97 44.10 44.18 42.96 968,700
Apr 1, 2024 45.49 45.65 44.60 44.88 43.64 928,700
Mar 28, 2024 45.39 45.82 45.28 45.46 44.21 663,000
Mar 27, 2024 44.11 45.56 44.11 45.55 44.29 770,200
Mar 26, 2024 44.33 44.43 43.70 43.80 42.59 524,400
Mar 25, 2024 43.69 44.43 43.69 44.00 42.79 619,300
Mar 22, 2024 45.00 45.00 43.70 43.74 42.53 936,800
Mar 21, 2024 44.45 45.02 44.11 44.80 43.56 997,600
Mar 20, 2024 42.47 44.24 42.46 43.90 42.69 1,354,000
Mar 19, 2024 42.27 42.81 42.07 42.69 41.51 724,200
Mar 18, 2024 42.67 42.93 42.35 42.36 41.19 906,000
Mar 15, 2024 42.17 43.03 42.17 42.62 41.44 3,852,300
Mar 14, 2024 42.65 43.17 41.78 42.15 40.99 1,062,900
Mar 13, 2024 42.80 43.65 42.79 43.10 41.91 860,600
Mar 12, 2024 43.51 43.52 42.53 42.89 41.71 1,156,800
Mar 11, 2024 44.34 44.38 43.38 43.42 42.22 1,117,000
Mar 8, 2024 44.46 45.06 43.87 44.17 42.95 628,500
Mar 7, 2024 44.26 44.66 43.68 43.94 42.73 1,101,800
Mar 6, 2024 44.46 44.59 43.25 43.90 42.69 1,259,400
Mar 5, 2024 42.63 45.15 42.62 44.48 43.25 1,572,400
Mar 4, 2024 44.04 44.46 42.69 42.71 41.53 961,100
Mar 1, 2024 43.48 43.48 42.36 43.35 42.15 823,300
Feb 29, 2024 43.95 44.10 43.22 43.80 42.59 1,270,400
Feb 28, 2024 43.25 43.47 42.87 43.09 41.90 1,716,200
Feb 27, 2024 42.66 43.63 42.38 43.60 42.40 1,533,900
Feb 26, 2024 42.19 42.52 41.56 42.13 40.97 914,900
Feb 23, 2024 42.23 42.66 41.76 42.19 41.03 695,600
Feb 22, 2024 42.24 42.42 41.74 42.13 40.97 866,700
Feb 21, 2024 41.92 42.22 41.57 42.00 40.84 1,136,200
Feb 20, 2024 42.00 42.43 41.93 42.12 40.96 992,900
Feb 16, 2024 42.75 43.14 42.43 42.65 41.47 1,209,200
Feb 15, 2024 42.96 43.88 42.70 43.29 42.10 1,239,500
Feb 14, 2024 42.30 42.66 41.74 42.62 41.44 1,350,400
Feb 13, 2024 41.57 42.07 40.86 41.60 40.45 1,745,200
Feb 12, 2024 42.61 43.68 42.61 43.15 41.96 1,263,100
Feb 9, 2024 42.43 42.81 42.14 42.55 41.38 1,487,600
Feb 8, 2024 41.58 42.34 41.35 42.28 41.11 790,100
Feb 7, 2024 41.88 42.29 40.48 41.81 40.66 1,610,600
Feb 6, 2024 42.01 42.64 41.45 41.78 40.63 1,528,900
Feb 5, 2024 42.31 42.54 41.49 42.01 40.85 1,750,500
Feb 2, 2024 41.47 43.31 41.33 42.89 41.71 1,584,600
Feb 1, 2024 44.97 45.22 41.68 42.42 41.25 3,436,600
Jan 31, 2024 46.50 46.97 44.94 45.11 43.86 3,013,100
Jan 30, 2024 48.99 49.53 48.65 48.71 47.37 1,021,100
Jan 29, 2024 48.81 49.08 48.33 49.05 47.70 670,500
Jan 26, 2024 48.86 49.41 48.32 48.75 47.40 705,000
Jan 25, 2024 49.23 49.31 47.79 48.50 47.16 1,008,300
Jan 24, 2024 49.14 49.37 48.43 48.72 47.38 1,433,300
Jan 23, 2024 49.64 49.94 48.74 48.82 47.47 2,173,300
Jan 22, 2024 48.40 49.42 48.03 49.30 47.94 1,467,400
Jan 19, 2024 46.77 47.87 45.71 47.85 46.53 1,699,100
Jan 18, 2024 45.85 46.08 45.28 45.82 44.56 1,734,800
Jan 17, 2024 45.06 45.64 44.78 45.50 44.24 1,018,900
Jan 16, 2024 46.04 46.41 45.64 45.85 44.58 1,283,400
Jan 12, 2024 0.38 Dividend
Jan 12, 2024 47.36 47.63 46.11 46.84 45.55 739,900
Jan 11, 2024 48.19 48.40 46.71 47.37 45.69 1,078,600
Jan 10, 2024 48.57 48.78 48.02 48.35 46.64 659,700
Jan 9, 2024 48.34 48.87 48.02 48.57 46.85 629,400
Jan 8, 2024 48.34 49.09 48.28 49.09 47.35 514,000
Jan 5, 2024 48.29 49.32 48.19 48.73 47.00 1,050,300
Jan 4, 2024 48.20 48.98 48.20 48.70 46.98 963,100
Jan 3, 2024 49.36 49.36 48.02 48.21 46.50 823,500
Jan 2, 2024 49.33 50.75 49.26 49.75 47.99 1,049,200
Dec 29, 2023 50.58 50.66 49.80 49.83 48.07 622,900
Dec 28, 2023 50.25 50.88 50.09 50.66 48.87 668,200
Dec 27, 2023 50.88 51.02 50.35 50.68 48.89 657,800
Dec 26, 2023 50.52 51.16 50.05 50.79 48.99 369,100
Dec 22, 2023 50.71 50.94 50.00 50.22 48.44 518,500
Dec 21, 2023 50.48 50.50 49.64 50.17 48.39 539,200
Dec 20, 2023 50.65 51.35 49.84 49.85 48.09 1,084,600
Dec 19, 2023 49.80 51.08 49.51 50.72 48.92 1,129,500
Dec 18, 2023 50.61 50.61 49.49 49.58 47.82 1,087,600
Dec 15, 2023 51.39 51.55 49.76 50.08 48.31 3,908,400
Dec 14, 2023 49.36 52.36 49.36 51.61 49.78 3,650,200
Dec 13, 2023 45.01 48.06 44.39 47.91 46.21 1,827,000
Dec 12, 2023 45.08 45.17 44.74 44.98 43.39 709,500
Dec 11, 2023 44.77 45.30 44.49 45.17 43.57 777,000
Dec 8, 2023 45.18 45.77 44.80 45.07 43.47 886,800
Dec 7, 2023 44.25 45.19 43.97 45.08 43.48 837,700
Dec 6, 2023 45.05 45.78 43.94 44.00 42.44 1,001,600
Dec 5, 2023 45.25 45.25 44.46 44.51 42.93 993,300
Dec 4, 2023 43.58 45.53 43.58 45.35 43.74 1,471,900
Dec 1, 2023 41.81 44.64 41.44 44.10 42.54 1,964,800
Nov 30, 2023 42.05 42.45 41.68 41.86 40.38 853,800
Nov 29, 2023 41.52 42.31 41.52 41.85 40.37 830,900
Nov 28, 2023 41.27 41.35 40.72 41.15 39.69 438,600
Nov 27, 2023 41.15 41.28 40.73 41.25 39.79 686,800
Nov 24, 2023 41.41 41.75 41.14 41.48 40.01 281,800
Nov 22, 2023 41.40 41.54 40.74 41.40 39.93 505,600

Related Tickers