OZK - BANK OF THE OZARKS INC
48.52
-0.720 -1.484%
Share volume: 2,012,163
Last Updated: 04-21-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$49.24
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $49.21 | $49.21 | $49.51 | $49.51 | $48.31 | $48.31 | $48.52 | $48.52 | 2,012,163 | $2,012,163.00 |
| 04-20-2026 | $48.52 | $48.52 | $49.41 | $49.41 | $48.52 | $48.52 | $49.24 | $49.24 | 1,636,963 | $1,636,963.00 |
| 04-17-2026 | $48.43 | $48.43 | $49.70 | $49.70 | $48.28 | $48.28 | $48.73 | $48.73 | 1,441,669 | $1,441,669.00 |
| 04-16-2026 | $47.88 | $47.88 | $48.22 | $48.22 | $47.70 | $47.70 | $47.79 | $47.79 | 848,753 | $848,753.00 |
| 04-15-2026 | $48.07 | $48.07 | $48.34 | $48.34 | $47.61 | $47.61 | $47.88 | $47.88 | 804,522 | $804,522.00 |
| 04-14-2026 | $48.05 | $48.05 | $48.49 | $48.49 | $47.68 | $47.68 | $48.17 | $48.17 | 1,100,993 | $1,100,993.00 |
| 04-13-2026 | $47.36 | $47.36 | $48.16 | $48.16 | $46.84 | $46.84 | $48.01 | $48.01 | 877,705 | $877,705.00 |
| 04-10-2026 | $48.07 | $47.60 | $48.28 | $47.81 | $47.85 | $47.38 | $47.94 | $47.47 | 1,199,339 | $1,199,339.00 |
| 04-09-2026 | $47.34 | $46.88 | $48.48 | $48.00 | $47.18 | $46.72 | $48.08 | $47.61 | 1,444,104 | $1,444,104.00 |
| 04-08-2026 | $47.57 | $47.57 | $48.22 | $48.22 | $47.23 | $47.23 | $47.49 | $47.49 | 1,439,409 | $1,439,409.00 |