OZK Historical USD Price
Daily close · Feb 22, 2024 → Jun 16, 2026Daily price history
Nov 25, 2025 → Jun 16, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-16 | $0.00000842 | $0.00000859 | $0.00000826 | $0.0000084 | $10.58 |
| 2026-06-15 | $0.00000809 | $0.00000866 | $0.00000803 | $0.00000842 | $10.61 |
| 2026-06-14 | $0.00000788 | $0.00000809 | $0.00000776 | $0.00000809 | $10.19 |
| 2026-06-13 | $0.00000781 | $0.00000792 | $0.0000078 | $0.00000788 | $9.92 |
| 2026-06-12 | $0.00000784 | $0.00000792 | $0.00000776 | $0.00000781 | $9.84 |
| 2026-06-11 | $0.00000761 | $0.00000792 | $0.00000761 | $0.00000785 | $9.88 |
| 2026-06-10 | $0.00000769 | $0.0000078 | $0.00000754 | $0.00000761 | $9.58 |
| 2026-06-09 | $0.00000793 | $0.00000794 | $0.0000076 | $0.00000769 | $9.68 |
| 2026-06-08 | $0.00000792 | $0.00000803 | $0.00000772 | $0.00000792 | $9.98 |
| 2026-06-07 | $0.00000736 | $0.00000792 | $0.00000734 | $0.00000789 | $9.94 |
| 2026-06-06 | $0.00000744 | $0.0000075 | $0.00000709 | $0.00000735 | $9.26 |
| 2026-06-05 | $0.00000829 | $0.00000831 | $0.00000725 | $0.00000741 | $9.34 |
| 2026-06-04 | $0.0000085 | $0.00000852 | $0.00000812 | $0.0000083 | $10.45 |
| 2026-06-03 | $0.00000873 | $0.00000886 | $0.00000835 | $0.00000852 | $10.73 |
| 2026-06-02 | $0.00000926 | $0.00000941 | $0.00000866 | $0.00000872 | $10.98 |
| 2026-04-28 | $0.00001083 | $0.00001085 | $0.00001064 | $0.00001076 | $1.04 |
| 2026-04-27 | $0.00001114 | $0.00001127 | $0.00001066 | $0.00001084 | $1.05 |
| 2026-04-26 | $0.0000109 | $0.00001116 | $0.00001085 | $0.00001114 | $1.08 |
| 2026-04-25 | $0.00001088 | $0.00001091 | $0.00001083 | $0.0000109 | $1.06 |
| 2026-04-24 | $0.00001095 | $0.00001098 | $0.00001082 | $0.00001088 | $1.05 |
| 2026-04-23 | $0.00001117 | $0.00001117 | $0.00001077 | $0.00001096 | $1.06 |
| 2026-04-22 | $0.00001094 | $0.00001137 | $0.00001088 | $0.00001117 | $1.08 |
| 2026-04-21 | $0.00001088 | $0.00001097 | $0.00001076 | $0.00001093 | $1.06 |
| 2026-04-20 | $0.00001064 | $0.000011 | $0.00001064 | $0.00001088 | $1.05 |
| 2026-04-19 | $0.00001105 | $0.00001106 | $0.00001061 | $0.00001065 | $1.03 |
| 2026-04-18 | $0.00001138 | $0.0000114 | $0.00001102 | $0.00001105 | $1.07 |
| 2026-04-17 | $0.00001104 | $0.00001157 | $0.0000109 | $0.00001138 | $1.10 |
| 2026-04-16 | $0.00001263 | $0.00001263 | $0.00001098 | $0.00001103 | $1.07 |
| 2025-11-26 | $0.00001391 | $0.00001429 | $0.0000136 | $0.00001424 | $2.64 |
| 2025-11-25 | $0.00001385 | $0.000014 | $0.00001345 | $0.00001391 | $2.58 |