Free Trial

Bank OZK (OZK) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free OZK Stock Alerts
$39.60
-6.59 (-14.27%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Bank OZK Stock Price Performance

5 Day
Performance
-14.84%
1 Month
Performance
-11.31%
3 Month
Performance
-9.59%
6 Month
Performance
-5.40%
Year-To-Date
Performance
-20.53%
1 Year
Performance
+10.06%
Receive OZK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bank OZK and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

OZK Stock Chart for Thursday, May, 30, 2024

OZK Chart by TradingView

Bank OZK Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$46.19$39.60
-14.27%		$41.63$38.396.96 million shs$4.48 billion
05/28/2024$46.50$46.19
-0.67%		$46.72$45.94519,464 shs$5.23 billion
05/27/2024$46.50$46.50$46.85$46.04689,600 shs$5.26 billion
05/24/2024$46.40$46.50
+0.22%		$46.85$46.05689,634 shs$5.26 billion
05/23/2024$48.01$46.40
-3.35%		$48.38$46.37990,409 shs$5.25 billion
05/22/2024$48.33$48.01
-0.66%		$48.56$47.85637,887 shs$5.43 billion
05/21/2024$47.98$48.33
+0.73%		$48.73$47.88605,136 shs$5.47 billion
05/20/2024$48.50$47.98
-1.07%		$48.51$47.92791,029 shs$5.43 billion
05/17/2024$47.84$48.50
+1.38%		$48.62$47.79584,461 shs$5.49 billion
05/16/2024$48.78$47.84
-1.93%		$49.01$47.79755,556 shs$5.41 billion
05/15/2024$49.21$48.78
-0.87%		$50.05$48.69643,684 shs$5.52 billion
05/14/2024$48.20$49.21
+2.10%		$49.32$48.391.00 million shs$5.57 billion
05/13/2024$47.78$48.20
+0.88%		$48.51$48.06675,496 shs$5.45 billion
05/10/2024$47.49$47.78
+0.61%		$47.89$47.26577,500 shs$5.41 billion
05/09/2024$47.30$47.49
+0.40%		$47.52$46.94734,363 shs$5.37 billion
05/08/2024$47.27$47.30
+0.06%		$47.36$46.71927,652 shs$5.35 billion
05/07/2024$47.55$47.27
-0.59%		$48.27$47.25938,826 shs$5.35 billion
05/06/2024$46.75$47.55
+1.71%		$47.67$47.01636,874 shs$5.38 billion
05/03/2024$46.25$46.75
+1.08%		$47.30$46.72867,909 shs$5.29 billion
05/02/2024$45.44$46.25
+1.78%		$46.50$45.79778,731 shs$5.23 billion
05/01/2024$44.65$45.44
+1.77%		$46.49$44.671.33 million shs$5.14 billion
04/30/2024$45.85$44.65
-2.62%		$45.67$44.631.38 million shs$5.05 billion
04/29/2024$46.02$45.85
-0.37%		$46.35$45.491.05 million shs$5.19 billion
04/26/2024$46.00$46.02
+0.04%		$46.57$45.98850,338 shs$5.21 billion
04/25/2024$46.37$46.00
-0.80%		$46.23$45.341.13 million shs$5.20 billion
04/24/2024$46.08$46.37
+0.63%		$46.45$45.601.28 million shs$5.25 billion
04/23/2024$45.18$46.08
+1.99%		$46.34$45.031.35 million shs$5.21 billion
04/22/2024$44.94$45.18
+0.53%		$45.57$44.661.51 million shs$5.11 billion
04/19/2024$43.80$44.94
+2.60%		$45.03$43.841.69 million shs$5.08 billion
04/18/2024$41.82$43.80
+4.73%		$43.93$41.342.17 million shs$4.96 billion
04/17/2024$41.78$41.82
+0.10%		$42.54$41.681.47 million shs$4.73 billion
04/16/2024$42.42$41.78
-1.51%		$42.13$41.48988,991 shs$4.73 billion
04/15/2024$42.77$42.42
-0.82%		$43.50$41.971.10 million shs$4.80 billion
04/12/2024$43.03$42.77
-0.60%		$42.92$42.32918,196 shs$4.84 billion
04/11/2024$43.12$43.03
-0.21%		$43.26$42.15976,921 shs$4.87 billion
04/10/2024$45.64$43.12
-5.52%		$44.72$42.941.76 million shs$4.88 billion
04/09/2024$44.95$45.64
+1.54%		$45.70$44.95792,857 shs$5.16 billion
04/08/2024$44.18$44.95
+1.74%		$45.27$44.31585,086 shs$5.09 billion
04/05/2024$43.74$44.18
+1.01%		$44.33$43.40630,293 shs$5.00 billion
04/04/2024$44.25$43.74
-1.15%		$45.29$43.64578,867 shs$4.95 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/03/2024$44.18$44.25
+0.16%		$44.56$43.93922,757 shs$5.01 billion
04/02/2024$44.88$44.18
-1.56%		$44.96$44.10968,726 shs$5.00 billion
04/01/2024$45.46$44.88
-1.28%		$45.65$44.60924,074 shs$5.08 billion
03/29/2024$45.46$45.46$45.82$45.28662,964 shs$5.14 billion
03/28/2024$45.55$45.46
-0.20%		$45.80$45.28662,964 shs$5.14 billion
03/27/2024$43.80$45.55
+4.00%		$45.56$44.11764,523 shs$5.15 billion
03/26/2024$44.00$43.80
-0.45%		$44.43$43.70524,382 shs$4.96 billion
03/25/2024$43.74$44.00
+0.59%		$44.43$43.69619,412 shs$4.98 billion
03/22/2024$44.80$43.74
-2.37%		$45.00$43.70936,748 shs$4.95 billion
03/21/2024$43.90$44.80
+2.05%		$45.02$44.22997,630 shs$5.07 billion
03/20/2024$42.69$43.90
+2.83%		$44.24$42.471.35 million shs$4.97 billion
03/19/2024$42.36$42.69
+0.78%		$42.81$42.07724,228 shs$4.83 billion
03/18/2024$42.62$42.36
-0.61%		$42.93$42.35892,065 shs$4.79 billion
03/15/2024$42.15$42.62
+1.12%		$43.03$42.173.85 million shs$4.82 billion
03/14/2024$43.10$42.15
-2.20%		$43.17$41.781.06 million shs$4.77 billion
03/13/2024$42.89$43.10
+0.49%		$43.65$42.79860,604 shs$4.88 billion
03/12/2024$43.42$42.89
-1.22%		$43.52$42.531.16 million shs$4.85 billion
03/11/2024$44.17$43.42
-1.70%		$44.38$43.381.12 million shs$4.91 billion
03/08/2024$43.94$44.17
+0.52%		$45.04$43.87628,524 shs$5.00 billion
03/07/2024$43.90$43.94
+0.09%		$44.66$43.681.10 million shs$4.97 billion
03/06/2024$44.48$43.90
-1.30%		$44.59$43.251.26 million shs$4.97 billion
03/05/2024$42.71$44.48
+4.14%		$45.15$42.621.57 million shs$5.03 billion
03/04/2024$43.35$42.71
-1.48%		$44.46$42.69954,482 shs$4.83 billion
03/01/2024$43.80$43.35
-1.03%		$43.48$42.38823,131 shs$4.91 billion
02/29/2024$43.09$43.80
+1.65%		$44.10$43.221.27 million shs$4.96 billion

Related Companies:
This page (NASDAQ:OZK) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings