OZK - BANK OF THE OZARKS INC
46.45
-0.380 -0.818%
Share volume: 1,026,759
Last Updated: 03-05-2026
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.83
-0.38
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $46.50 | $46.50 | $47.01 | $47.01 | $46.29 | $46.29 | $46.45 | $46.45 | 1,026,759 | $1,026,759.00 |
| 03-04-2026 | $47.14 | $47.14 | $47.46 | $47.46 | $46.55 | $46.55 | $46.83 | $46.83 | 1,212,454 | $1,212,454.00 |
| 03-03-2026 | $46.67 | $46.67 | $47.93 | $47.93 | $45.91 | $45.91 | $47.14 | $47.14 | 1,066,202 | $1,066,202.00 |
| 03-02-2026 | $46.03 | $46.03 | $47.88 | $47.88 | $45.73 | $45.73 | $47.68 | $47.68 | 924,095 | $924,095.00 |
| 02-27-2026 | $48.10 | $48.10 | $48.44 | $48.44 | $46.10 | $46.10 | $46.56 | $46.56 | 1,501,925 | $1,501,925.00 |
| 02-26-2026 | $49.10 | $49.10 | $49.82 | $49.82 | $48.50 | $48.50 | $49.31 | $49.31 | 732,281 | $732,281.00 |
| 02-25-2026 | $49.04 | $49.04 | $49.46 | $49.46 | $48.37 | $48.37 | $49.03 | $49.03 | 843,344 | $843,344.00 |
| 02-24-2026 | $48.21 | $48.21 | $48.71 | $48.71 | $47.76 | $47.76 | $48.63 | $48.63 | 1,071,739 | $1,071,739.00 |
| 02-23-2026 | $49.64 | $49.64 | $50.31 | $50.31 | $47.92 | $47.92 | $48.28 | $48.28 | 1,332,816 | $1,332,816.00 |
| 02-20-2026 | $49.02 | $49.02 | $49.85 | $49.85 | $48.27 | $48.27 | $49.82 | $49.82 | 1,897,290 | $1,897,290.00 |