Bank OZK (BO8) - Historical data, historical prices

opens in 2d 1h 1m

40.029999 EUR

0.29

0.73%

Last update Apr 2, 9:55 PM CEST

Market closed

Day range

40.029999

39.24000

40.049999

Previous close

39.74000

Open

39.33000

Access this stock data via API

Bank OZK

40.03

0.29

0.73%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	39.33	40.05	39.24	40.03	1.78%	0
Apr 01, 2026	39.49	39.87	39.41	39.74	0.63%	0
Mar 31, 2026	39.11	39.79	38.98	39.62	1.30%	256
Mar 30, 2026	38.51	39.22	38.50	39	1.27%	0
Mar 27, 2026	39.17	39.31	38.44	38.54	-1.61%	0
Mar 26, 2026	38.45	39.30	38.36	39.25	2.08%	0
Mar 25, 2026	38.54	38.93	38.38	38.55	0.03%	0
Mar 24, 2026	37.71	38.90	37.58	38.43	1.91%	0
Mar 23, 2026	37.42	38.67	37.29	37.86	1.18%	130
Mar 20, 2026	38.07	38.41	37.80	37.80	-0.71%	0
Mar 19, 2026	37.85	38.21	37.63	38.15	0.79%	0
Mar 18, 2026	38.11	38.19	37.70	38.04	-0.18%	0
Mar 17, 2026	37.76	38.64	37.73	38.04	0.74%	0
Mar 16, 2026	37.90	38.32	37.71	38.01	0.29%	0
Mar 13, 2026	37.82	38.48	37.71	37.88	0.16%	0
Mar 12, 2026	37.43	38.20	37.21	37.92	1.31%	0
Mar 11, 2026	38.04	38.24	37.48	37.85	-0.50%	0
Mar 10, 2026	38.21	38.94	37.86	38.19	-0.05%	0
Mar 09, 2026	38.12	38.62	37.34	38.45	0.87%	120
Mar 06, 2026	39.82	39.94	38.07	38.64	-2.96%	0
Mar 05, 2026	40.13	40.33	39.80	39.94	-0.47%	0
Mar 04, 2026	40.17	40.47	39.99	40.10	-0.17%	0

Access /time_series data via our API — starting from the Basic plan and above.

Bank OZK