NASDAQ:OZK
Bank OZK Stock Price (Quote)
$46.25
+0.81 (+1.78%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.34 | $46.57 | Thursday, 2nd May 2024 OZK stock ended at $46.25. This is 1.78% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.55% from a day low at $45.79 to a day high of $46.50. |
| 90 days | $40.48 | $46.57 | |
| 52 weeks | $30.72 | $52.36 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $46.09 | $46.50 | $45.79 | $46.25 | 778 732 |
| May 01, 2024 | $44.99 | $46.49 | $44.67 | $45.44 | 1 276 614 |
| Apr 30, 2024 | $45.56 | $45.67 | $44.63 | $44.65 | 1 310 779 |
| Apr 29, 2024 | $46.06 | $46.35 | $45.49 | $45.85 | 925 569 |
| Apr 26, 2024 | $45.98 | $46.57 | $45.98 | $46.02 | 770 006 |
| Apr 25, 2024 | $45.86 | $46.23 | $45.34 | $46.00 | 1 079 099 |
| Apr 24, 2024 | $45.67 | $46.45 | $45.60 | $46.37 | 1 264 298 |
| Apr 23, 2024 | $45.13 | $46.34 | $45.03 | $46.08 | 1 239 730 |
| Apr 22, 2024 | $45.03 | $45.57 | $44.66 | $45.18 | 1 430 511 |
| Apr 19, 2024 | $44.05 | $45.03 | $43.84 | $44.94 | 1 581 297 |
| Apr 18, 2024 | $42.70 | $43.93 | $41.34 | $43.80 | 2 116 315 |
| Apr 17, 2024 | $42.54 | $42.54 | $41.68 | $41.82 | 1 446 438 |
| Apr 16, 2024 | $41.97 | $42.13 | $41.48 | $41.78 | 969 430 |
| Apr 15, 2024 | $43.12 | $43.50 | $41.97 | $42.42 | 944 176 |
| Apr 12, 2024 | $42.32 | $42.92 | $42.32 | $42.77 | 906 396 |
| Apr 11, 2024 | $42.99 | $43.26 | $42.15 | $43.03 | 898 216 |
| Apr 10, 2024 | $44.56 | $44.72 | $42.94 | $43.12 | 1 756 926 |
| Apr 09, 2024 | $45.01 | $45.70 | $44.95 | $45.64 | 762 361 |
| Apr 08, 2024 | $44.50 | $45.27 | $44.31 | $44.95 | 574 538 |
| Apr 05, 2024 | $43.47 | $44.33 | $43.40 | $44.18 | 593 248 |
| Apr 04, 2024 | $44.84 | $45.27 | $43.64 | $43.74 | 566 413 |
| Apr 03, 2024 | $44.19 | $44.56 | $43.93 | $44.25 | 876 293 |
| Apr 02, 2024 | $44.96 | $44.96 | $44.10 | $44.18 | 918 377 |
| Apr 01, 2024 | $45.49 | $45.65 | $44.60 | $44.88 | 898 321 |
| Mar 28, 2024 | $45.39 | $45.80 | $45.28 | $45.46 | 661 339 |
