The highest closing price for Bank Ozk (OZK) last month was $46.02, on November 28. It was up 2.9% for the month. The latest price is $46.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $46.30 | $46.30 | $45.91 | $46.02 | 379,028 |
November 26 2025 | $45.78 | $46.38 | $45.40 | $46.00 | 713,608 |
November 25 2025 | $45.03 | $46.22 | $45.03 | $45.95 | 1,323,930 |
November 24 2025 | $45.06 | $45.33 | $44.58 | $44.86 | 1,430,687 |
November 21 2025 | $43.63 | $45.14 | $43.45 | $44.71 | 1,040,436 |
November 20 2025 | $44.18 | $44.62 | $43.07 | $43.25 | 1,384,478 |
November 19 2025 | $43.00 | $43.88 | $42.85 | $43.76 | 911,769 |
November 18 2025 | $42.43 | $43.24 | $42.37 | $43.00 | 1,204,162 |
November 17 2025 | $43.93 | $44.25 | $42.52 | $42.64 | 1,387,607 |
November 14 2025 | $43.75 | $44.28 | $43.26 | $44.10 | 992,433 |
November 13 2025 | $44.77 | $45.09 | $43.75 | $43.98 | 1,138,078 |
November 12 2025 | $45.12 | $45.55 | $44.69 | $44.98 | 1,085,303 |
November 11 2025 | $44.77 | $45.13 | $44.27 | $44.95 | 845,409 |
November 10 2025 | $44.46 | $45.32 | $44.06 | $44.62 | 1,298,255 |
November 07 2025 | $43.60 | $44.40 | $43.02 | $44.38 | 1,889,729 |
November 06 2025 | $44.36 | $44.81 | $43.71 | $43.79 | 1,375,288 |
November 05 2025 | $44.57 | $45.30 | $44.28 | $44.42 | 1,078,970 |
November 04 2025 | $44.51 | $44.86 | $43.78 | $44.70 | 1,307,315 |
November 03 2025 | $44.74 | $45.26 | $44.21 | $44.75 | 1,320,328 |
Daily pricing data for Bank Ozk dates back to 7/17/1997, and may be incomplete.
