Bank OZK ( OZK) - Price History
Monthly price history for OZK (Bank OZK)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $49.60 | $49.60 |
| May 2026 | $48.39 | $48.39 |
| April 2026 | $48.16 | $48.16 |
| March 2026 | $45.44 | $45.89 |
| February 2026 | $46.10 | $46.56 |
| January 2026 | $47.09 | $47.56 |
| December 2025 | $45.13 | $46.02 |
| November 2025 | $45.13 | $46.02 |
| October 2025 | $44.12 | $44.99 |
| September 2025 | $49.54 | $50.98 |
| August 2025 | $50.98 | $52.47 |
| July 2025 | $47.90 | $49.30 |
| June 2025 | $45.34 | $47.06 |
| May 2025 | $42.71 | $44.33 |
| April 2025 | $41.04 | $42.60 |
| March 2025 | $41.38 | $43.45 |
| February 2025 | $45.73 | $48.01 |
| January 2025 | $48.38 | $50.79 |
| December 2024 | $41.99 | $44.53 |
| November 2024 | $47.12 | $49.97 |
| October 2024 | $41.26 | $43.75 |
| September 2024 | $40.15 | $42.99 |
| August 2024 | $40.48 | $43.35 |
| July 2024 | $43.79 | $46.89 |
| June 2024 | $37.94 | $41 |
| May 2024 | $38.76 | $41.88 |
| April 2024 | $41.32 | $44.65 |
| March 2024 | $41.69 | $45.46 |
| February 2024 | $40.16 | $43.80 |
| January 2024 | $41.37 | $45.11 |
| December 2023 | $45.33 | $49.83 |
| November 2023 | $38.08 | $41.86 |
| October 2023 | $32.58 | $35.81 |
| September 2023 | $33.39 | $37.07 |
| August 2023 | $36.18 | $40.17 |
| July 2023 | $39.39 | $43.73 |
| June 2023 | $35.86 | $40.16 |
| May 2023 | $30.88 | $34.58 |
| April 2023 | $31.90 | $35.72 |
| March 2023 | $30.22 | $34.20 |
| February 2023 | $40.67 | $46.03 |
| January 2023 | $40.35 | $45.67 |
| December 2022 | $35.11 | $40.06 |
| November 2022 | $40.44 | $46.15 |
| October 2022 | $37.66 | $42.98 |
| September 2022 | $34.39 | $39.56 |
| August 2022 | $35.23 | $40.53 |
| July 2022 | $34.86 | $40.10 |
| June 2022 | $32.34 | $37.53 |
| May 2022 | $35.74 | $41.47 |
| April 2022 | $33.11 | $38.42 |
| March 2022 | $36.51 | $42.70 |
| February 2022 | $40.21 | $47.02 |
| January 2022 | $40.06 | $46.85 |
| December 2021 | $39.55 | $46.53 |
| November 2021 | $38 | $44.71 |
| October 2021 | $37.97 | $44.67 |
| September 2021 | $36.29 | $42.98 |
| August 2021 | $35.82 | $42.43 |
| July 2021 | $34.37 | $40.71 |
| June 2021 | $35.35 | $42.16 |
| May 2021 | $35.81 | $42.71 |
| April 2021 | $34.37 | $40.99 |
| March 2021 | $34.01 | $40.85 |
| February 2021 | $34.32 | $41.22 |
| January 2021 | $30.94 | $37.16 |
| December 2020 | $25.83 | $31.27 |
| November 2020 | $23.09 | $27.96 |
| October 2020 | $20.47 | $24.78 |
| September 2020 | $17.40 | $21.32 |
| August 2020 | $18.80 | $23.04 |
| July 2020 | $19.63 | $24.05 |
| June 2020 | $18.91 | $23.47 |
| May 2020 | $18.12 | $22.49 |
| April 2020 | $18.22 | $22.62 |
| March 2020 | $13.26 | $16.70 |
| February 2020 | $20.15 | $25.39 |
| January 2020 | $21.57 | $27.18 |
| December 2019 | $24.01 | $30.51 |
| November 2019 | $23.36 | $29.68 |
| October 2019 | $22.08 | $28.06 |
| September 2019 | $21.25 | $27.27 |
| August 2019 | $20.11 | $25.80 |
| July 2019 | $23.83 | $30.58 |
| June 2019 | $23.26 | $30.09 |
| May 2019 | $22.34 | $28.90 |
| April 2019 | $25.24 | $32.65 |
| March 2019 | $22.23 | $28.98 |
| February 2019 | $25.16 | $32.80 |
| January 2019 | $23.28 | $30.34 |
| December 2018 | $17.37 | $22.83 |
| November 2018 | $20.62 | $27.10 |
| October 2018 | $20.81 | $27.36 |
| September 2018 | $28.72 | $37.96 |
| August 2018 | $30.61 | $40.46 |
| July 2018 | $30.94 | $40.90 |
| June 2018 | $33.93 | $45.04 |
| May 2018 | $35.81 | $47.54 |
| April 2018 | $35.25 | $46.80 |
| March 2018 | $36.21 | $48.27 |
| February 2018 | $37.42 | $49.89 |
| January 2018 | $37.47 | $49.95 |
| December 2017 | $36.21 | $48.45 |
| November 2017 | $36.04 | $48.22 |
| October 2017 | $34.84 | $46.62 |
| September 2017 | $35.76 | $48.05 |
| August 2017 | $31.98 | $42.96 |
| July 2017 | $32.12 | $43.15 |
| June 2017 | $34.75 | $46.87 |
| May 2017 | $32.77 | $44.20 |
| April 2017 | $35.20 | $47.47 |
| March 2017 | $38.43 | $52.01 |
| February 2017 | $40.44 | $54.73 |
| January 2017 | $40.54 | $54.87 |
| December 2016 | $38.73 | $52.59 |
| November 2016 | $35.73 | $48.52 |
| October 2016 | $27.22 | $36.96 |
| September 2016 | $28.16 | $38.40 |
| August 2016 | $28.73 | $39.18 |
| July 2016 | $26.40 | $35.99 |
| June 2016 | $27.41 | $37.52 |
| May 2016 | $28.42 | $38.91 |
| April 2016 | $30.17 | $41.30 |
| March 2016 | $30.54 | $41.97 |
| February 2016 | $27.54 | $37.84 |
| January 2016 | $32.27 | $44.34 |
| December 2015 | $35.88 | $49.46 |
| November 2015 | $39.38 | $54.28 |
| October 2015 | $36.28 | $50.02 |
| September 2015 | $31.64 | $43.76 |
| August 2015 | $30.23 | $41.80 |
| July 2015 | $31.90 | $44.12 |
| June 2015 | $32.98 | $45.75 |
| May 2015 | $31.70 | $43.97 |
| April 2015 | $27.94 | $38.76 |
| March 2015 | $26.53 | $36.93 |
| February 2015 | $26.29 | $36.60 |
| January 2015 | $23.30 | $32.43 |
| December 2014 | $27.14 | $37.92 |
| November 2014 | $25.91 | $36.20 |
| October 2014 | $25.22 | $35.24 |
| September 2014 | $22.47 | $31.52 |
| August 2014 | $22.77 | $31.95 |
| July 2014 | $21.93 | $30.77 |
| June 2014 | $23.76 | $33.45 |
| May 2014 | $20.96 | $59.04 |
| April 2014 | $21.27 | $59.90 |
| March 2014 | $24.08 | $68.06 |
| February 2014 | $22.44 | $63.42 |
| January 2014 | $22.43 | $63.40 |
| December 2013 | $19.95 | $56.59 |
| November 2013 | $19.79 | $56.15 |
| October 2013 | $17.44 | $49.48 |
| September 2013 | $16.82 | $47.94 |
| August 2013 | $15.92 | $45.38 |
| July 2013 | $16.76 | $47.78 |
| June 2013 | $15.14 | $43.33 |
| May 2013 | $15.25 | $43.65 |
| April 2013 | $14.30 | $40.93 |
| March 2013 | $15.43 | $44.35 |
| February 2013 | $13.36 | $38.39 |
| January 2013 | $12.64 | $36.32 |
| December 2012 | $11.60 | $33.47 |
| November 2012 | $11.01 | $31.78 |
| October 2012 | $11.34 | $32.74 |
| September 2012 | $11.89 | $34.47 |
| August 2012 | $11.08 | $32.10 |
| July 2012 | $11.11 | $32.19 |
| June 2012 | $10.34 | $30.08 |
| May 2012 | $9.98 | $29.04 |
| April 2012 | $10.62 | $30.90 |
| March 2012 | $10.70 | $31.26 |
| February 2012 | $10.04 | $29.35 |
| January 2012 | $9.58 | $27.99 |
| December 2011 | $10.10 | $29.63 |
| November 2011 | $9.67 | $28.35 |
| October 2011 | $8.48 | $24.87 |
| September 2011 | $7.11 | $20.93 |
| August 2011 | $7.71 | $22.72 |
| July 2011 | $8.82 | $51.95 |
| June 2011 | $8.80 | $52.06 |
| May 2011 | $8.22 | $48.61 |
| April 2011 | $7.53 | $44.53 |
| March 2011 | $7.36 | $43.71 |
| February 2011 | $7.25 | $43.05 |
| January 2011 | $7.26 | $43.13 |
| December 2010 | $7.27 | $43.35 |
| November 2010 | $6.36 | $37.89 |
| October 2010 | $6.38 | $38.01 |
| September 2010 | $6.20 | $37.09 |
| August 2010 | $6.14 | $36.74 |
| July 2010 | $6.26 | $37.45 |
| June 2010 | $5.90 | $35.47 |
| May 2010 | $5.87 | $35.29 |
| April 2010 | $6.40 | $38.47 |
| March 2010 | $5.83 | $35.19 |
| February 2010 | $5.09 | $30.72 |
| January 2010 | $4.91 | $29.63 |
| December 2009 | $4.83 | $29.27 |
| November 2009 | $4.38 | $26.58 |
| October 2009 | $3.75 | $22.75 |
| September 2009 | $4.35 | $26.53 |
| August 2009 | $4.09 | $24.94 |
| July 2009 | $4.15 | $25.28 |
| June 2009 | $3.53 | $21.63 |
| May 2009 | $4.13 | $25.29 |
| April 2009 | $4.05 | $24.83 |
| March 2009 | $3.75 | $23.08 |
| February 2009 | $3.37 | $20.75 |
| January 2009 | $3.68 | $22.69 |
| December 2008 | $4.78 | $29.64 |
| November 2008 | $4.39 | $27.22 |
| October 2008 | $4.91 | $30.40 |
| September 2008 | $4.34 | $27 |
| August 2008 | $3.59 | $22.37 |
| July 2008 | $3.29 | $20.50 |
| June 2008 | $2.37 | $14.86 |
| May 2008 | $3.89 | $24.37 |
| April 2008 | $3.98 | $24.95 |
| March 2008 | $3.80 | $23.90 |
| February 2008 | $3.76 | $23.65 |
| January 2008 | $3.86 | $24.32 |
| December 2007 | $4.14 | $26.20 |
| November 2007 | $4.59 | $29.09 |
| October 2007 | $4.57 | $28.95 |
| September 2007 | $4.80 | $30.53 |
| August 2007 | $4.81 | $30.59 |
| July 2007 | $4.44 | $28.25 |
| June 2007 | $4.37 | $27.87 |
| May 2007 | $4.50 | $28.72 |
| April 2007 | $4.62 | $29.47 |
| March 2007 | $4.48 | $28.72 |
| February 2007 | $4.69 | $30.05 |
| January 2007 | $4.72 | $30.23 |
| December 2006 | $5.14 | $33.06 |
| November 2006 | $5.10 | $32.75 |
| October 2006 | $4.88 | $31.33 |
| September 2006 | $5.25 | $33.87 |
| August 2006 | $4.95 | $31.92 |
| July 2006 | $4.98 | $32.14 |
| June 2006 | $5.15 | $33.30 |
| May 2006 | $4.99 | $32.27 |
| April 2006 | $5.26 | $34 |
| March 2006 | $5.63 | $36.50 |
| February 2006 | $5.48 | $35.56 |
| January 2006 | $5.62 | $36.44 |
| December 2005 | $5.67 | $36.90 |
| November 2005 | $5.70 | $37.10 |
| October 2005 | $5.39 | $35.07 |
| September 2005 | $5.26 | $34.33 |
| August 2005 | $5.11 | $33.35 |
| July 2005 | $5.13 | $33.47 |
| June 2005 | $5.02 | $32.84 |
| May 2005 | $4.83 | $31.62 |
| April 2005 | $4.73 | $30.97 |
| March 2005 | $4.84 | $31.75 |
| February 2005 | $5.25 | $34.45 |
| January 2005 | $5.12 | $33.69 |
| December 2004 | $5.17 | $34.03 |
| November 2004 | $5.42 | $35.65 |
| October 2004 | $4.91 | $32.29 |
| September 2004 | $4.51 | $29.73 |
| August 2004 | $3.97 | $26.20 |
| July 2004 | $3.88 | $25.55 |
| June 2004 | $3.53 | $23.32 |
| May 2004 | $3.66 | $24.20 |
| April 2004 | $3.60 | $23.84 |
| March 2004 | $4.15 | $27.55 |
| February 2004 | $3.67 | $24.34 |
| January 2004 | $3.41 | $22.65 |
| December 2003 | $3.39 | $22.53 |
| November 2003 | $3.19 | $42.40 |
| October 2003 | $3.17 | $42.22 |
| September 2003 | $3.33 | $44.51 |
| August 2003 | $3.14 | $41.98 |
| July 2003 | $2.86 | $38.20 |
| June 2003 | $2.87 | $38.42 |
| May 2003 | $2.64 | $35.41 |
| April 2003 | $2.54 | $34 |
| March 2003 | $2.07 | $27.86 |
| February 2003 | $2.02 | $27.07 |
| January 2003 | $2.13 | $28.60 |
| December 2002 | $1.74 | $23.44 |
| November 2002 | $1.84 | $24.74 |
| October 2002 | $1.71 | $23.09 |
| September 2002 | $1.69 | $22.90 |
| August 2002 | $1.94 | $26.32 |
| July 2002 | $1.62 | $22 |
| June 2002 | $1.64 | $22.34 |
| May 2002 | $1.62 | $44 |
| April 2002 | $1.33 | $36.25 |
| March 2002 | $1.02 | $29.65 |
| February 2002 | $0.99 | $28.98 |
| January 2002 | $0.91 | $26.57 |
| December 2001 | $0.87 | $25.40 |
| November 2001 | $0.85 | $24.98 |
| October 2001 | $0.80 | $23.48 |
| September 2001 | $0.74 | $21.75 |
| August 2001 | $0.75 | $22.11 |
| July 2001 | $0.79 | $23.25 |
| June 2001 | $0.67 | $20 |
| May 2001 | $0.63 | $18.65 |
| April 2001 | $0.52 | $15.50 |
| March 2001 | $0.45 | $13.37 |
| February 2001 | $0.45 | $13.56 |
| January 2001 | $0.48 | $14.31 |
| December 2000 | $0.43 | $13.06 |
| November 2000 | $0.35 | $10.44 |
| October 2000 | $0.38 | $11.63 |
| September 2000 | $0.39 | $11.88 |
| August 2000 | $0.48 | $14.69 |
| July 2000 | $0.49 | $15 |
| June 2000 | $0.54 | $16.63 |
| May 2000 | $0.54 | $16.50 |
| April 2000 | $0.58 | $17.75 |
| March 2000 | $0.47 | $14.44 |
| February 2000 | $0.55 | $16.88 |
| January 2000 | $0.57 | $17.63 |
| December 1999 | $0.63 | $19.50 |
| November 1999 | $0.66 | $20.63 |
| October 1999 | $0.65 | $20.12 |
| September 1999 | $0.54 | $16.88 |
| August 1999 | $0.58 | $18 |
| July 1999 | $0.65 | $20.25 |
| June 1999 | $0.58 | $18.12 |
| May 1999 | $0.61 | $19 |
| April 1999 | $0.63 | $19.88 |
| March 1999 | $0.68 | $21.50 |
| February 1999 | $0.68 | $21.50 |
| January 1999 | $0.74 | $23.25 |
| December 1998 | $0.72 | $22.88 |
| November 1998 | $0.73 | $23.25 |
| October 1998 | $0.71 | $22.50 |
| September 1998 | $0.76 | $24 |
| August 1998 | $0.66 | $21 |
| July 1998 | $0.82 | $26.12 |
| June 1998 | $0.97 | $31 |
| May 1998 | $0.97 | $31 |
| April 1998 | $1.09 | $34.75 |
| March 1998 | $0.94 | $30 |
| February 1998 | $0.88 | $28.12 |
| January 1998 | $0.80 | $25.44 |
| December 1997 | $0.80 | $25.50 |
| November 1997 | $0.66 | $21.25 |
| October 1997 | $0.65 | $20.75 |
| September 1997 | $0.61 | $19.63 |
| August 1997 | $0.55 | $17.75 |
| July 1997 | $0.57 | $18.25 |
OZK
List: Champions
Price: $49.60
52 week price:
Dividend Yield: 3.67%
5-year range yield:
Forward Dividend Yield: 3.79%
Payout Ratio: 26.89%
Payout Ratio Range:
Dividend Per Share: 1.88 USD
Earnings Per Share: 6.18 USD
P/E Ratio: 7.85
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 529500
Market Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 11.90%
DGR5: 10.25%
DGR10: 12.57%
DGR20: 16.62%