OZK - BANK OF THE OZARKS INC
46.31
1.700 3.671%
Share volume: 984,756
Last Updated: 05-12-2025
Banking/State Commercial Banks – Fed Reserve System:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$44.61
1.70
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $46.75 | $46.75 | $46.97 | $46.97 | $46.26 | $46.26 | $46.31 | $46.31 | 984,756 | $984,756.00 |
| 05-09-2025 | $44.86 | $44.86 | $45.05 | $45.05 | $44.47 | $44.47 | $44.61 | $44.61 | 623,640 | $623,640.00 |
| 05-08-2025 | $44.28 | $44.28 | $45.02 | $45.02 | $44.02 | $44.02 | $44.83 | $44.83 | 719,037 | $719,037.00 |
| 05-07-2025 | $44.06 | $44.06 | $44.28 | $44.28 | $43.52 | $43.52 | $43.77 | $43.77 | 1,101,459 | $1,101,459.00 |
| 05-06-2025 | $43.50 | $43.50 | $44.35 | $44.35 | $43.40 | $43.40 | $43.67 | $43.67 | 1,089,694 | $1,089,694.00 |
| 05-05-2025 | $43.62 | $43.62 | $44.75 | $44.75 | $43.62 | $43.62 | $44.05 | $44.05 | 592,717 | $592,717.00 |
| 05-02-2025 | $44.21 | $44.21 | $44.32 | $44.32 | $43.63 | $43.63 | $44.15 | $44.15 | 941,822 | $941,822.00 |
| 05-01-2025 | $42.65 | $42.65 | $43.45 | $43.45 | $42.23 | $42.23 | $43.22 | $43.22 | 1,145,061 | $1,145,061.00 |
| 04-30-2025 | $41.93 | $41.93 | $42.85 | $42.85 | $41.69 | $41.69 | $42.60 | $42.60 | 1,339,062 | $1,339,062.00 |
| 04-29-2025 | $43.07 | $43.07 | $43.29 | $43.29 | $42.52 | $42.52 | $42.94 | $42.94 | 1,492,683 | $1,492,683.00 |
