Get 20% lifetime commission for referring investors to digrin.com
here.
Bank OZK ( OZK) - Price History
Monthly price history for OZK (Bank OZK)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $47.84 | $47.84 |
| August 2026 | $49.08 | $49.08 |
| July 2026 | $51.30 | $51.30 |
| June 2026 | $51.60 | $52.09 |
| May 2026 | $47.93 | $48.39 |
| April 2026 | $47.70 | $48.16 |
| March 2026 | $45.01 | $45.89 |
| February 2026 | $45.67 | $46.56 |
| January 2026 | $46.65 | $47.56 |
| December 2025 | $44.70 | $46.02 |
| November 2025 | $44.70 | $46.02 |
| October 2025 | $43.70 | $44.99 |
| September 2025 | $49.07 | $50.98 |
| August 2025 | $50.50 | $52.47 |
| July 2025 | $47.45 | $49.30 |
| June 2025 | $44.91 | $47.06 |
| May 2025 | $42.30 | $44.33 |
| April 2025 | $40.65 | $42.60 |
| March 2025 | $40.99 | $43.45 |
| February 2025 | $45.30 | $48.01 |
| January 2025 | $47.92 | $50.79 |
| December 2024 | $41.60 | $44.53 |
| November 2024 | $46.68 | $49.97 |
| October 2024 | $40.87 | $43.75 |
| September 2024 | $39.77 | $42.99 |
| August 2024 | $40.10 | $43.35 |
| July 2024 | $43.38 | $46.89 |
| June 2024 | $37.58 | $41 |
| May 2024 | $38.39 | $41.88 |
| April 2024 | $40.93 | $44.65 |
| March 2024 | $41.29 | $45.46 |
| February 2024 | $39.78 | $43.80 |
| January 2024 | $40.97 | $45.11 |
| December 2023 | $44.90 | $49.83 |
| November 2023 | $37.72 | $41.86 |
| October 2023 | $32.27 | $35.81 |
| September 2023 | $33.07 | $37.07 |
| August 2023 | $35.84 | $40.17 |
| July 2023 | $39.02 | $43.73 |
| June 2023 | $35.52 | $40.16 |
| May 2023 | $30.59 | $34.58 |
| April 2023 | $31.59 | $35.72 |
| March 2023 | $29.93 | $34.20 |
| February 2023 | $40.28 | $46.03 |
| January 2023 | $39.97 | $45.67 |
| December 2022 | $34.77 | $40.06 |
| November 2022 | $40.06 | $46.15 |
| October 2022 | $37.31 | $42.98 |
| September 2022 | $34.06 | $39.56 |
| August 2022 | $34.90 | $40.53 |
| July 2022 | $34.53 | $40.10 |
| June 2022 | $32.04 | $37.53 |
| May 2022 | $35.40 | $41.47 |
| April 2022 | $32.80 | $38.42 |
| March 2022 | $36.17 | $42.70 |
| February 2022 | $39.83 | $47.02 |
| January 2022 | $39.68 | $46.85 |
| December 2021 | $39.18 | $46.53 |
| November 2021 | $37.64 | $44.71 |
| October 2021 | $37.61 | $44.67 |
| September 2021 | $35.95 | $42.98 |
| August 2021 | $35.49 | $42.43 |
| July 2021 | $34.05 | $40.71 |
| June 2021 | $35.01 | $42.16 |
| May 2021 | $35.47 | $42.71 |
| April 2021 | $34.04 | $40.99 |
| March 2021 | $33.68 | $40.85 |
| February 2021 | $33.99 | $41.22 |
| January 2021 | $30.64 | $37.16 |
| December 2020 | $25.58 | $31.27 |
| November 2020 | $22.87 | $27.96 |
| October 2020 | $20.27 | $24.78 |
| September 2020 | $17.23 | $21.32 |
| August 2020 | $18.62 | $23.04 |
| July 2020 | $19.44 | $24.05 |
| June 2020 | $18.73 | $23.47 |
| May 2020 | $17.95 | $22.49 |
| April 2020 | $18.05 | $22.62 |
| March 2020 | $13.13 | $16.70 |
| February 2020 | $19.96 | $25.39 |
| January 2020 | $21.37 | $27.18 |
| December 2019 | $23.78 | $30.51 |
| November 2019 | $23.13 | $29.68 |
| October 2019 | $21.87 | $28.06 |
| September 2019 | $21.05 | $27.27 |
| August 2019 | $19.92 | $25.80 |
| July 2019 | $23.61 | $30.58 |
| June 2019 | $23.04 | $30.09 |
| May 2019 | $22.13 | $28.90 |
| April 2019 | $25 | $32.65 |
| March 2019 | $22.02 | $28.98 |
| February 2019 | $24.92 | $32.80 |
| January 2019 | $23.06 | $30.34 |
| December 2018 | $17.20 | $22.83 |
| November 2018 | $20.42 | $27.10 |
| October 2018 | $20.62 | $27.36 |
| September 2018 | $28.45 | $37.96 |
| August 2018 | $30.32 | $40.46 |
| July 2018 | $30.65 | $40.90 |
| June 2018 | $33.61 | $45.04 |
| May 2018 | $35.47 | $47.54 |
| April 2018 | $34.92 | $46.80 |
| March 2018 | $35.86 | $48.27 |
| February 2018 | $37.07 | $49.89 |
| January 2018 | $37.11 | $49.95 |
| December 2017 | $35.86 | $48.45 |
| November 2017 | $35.69 | $48.22 |
| October 2017 | $34.51 | $46.62 |
| September 2017 | $35.43 | $48.05 |
| August 2017 | $31.67 | $42.96 |
| July 2017 | $31.81 | $43.15 |
| June 2017 | $34.42 | $46.87 |
| May 2017 | $32.46 | $44.20 |
| April 2017 | $34.86 | $47.47 |
| March 2017 | $38.06 | $52.01 |
| February 2017 | $40.05 | $54.73 |
| January 2017 | $40.16 | $54.87 |
| December 2016 | $38.36 | $52.59 |
| November 2016 | $35.39 | $48.52 |
| October 2016 | $26.96 | $36.96 |
| September 2016 | $27.90 | $38.40 |
| August 2016 | $28.46 | $39.18 |
| July 2016 | $26.14 | $35.99 |
| June 2016 | $27.15 | $37.52 |
| May 2016 | $28.15 | $38.91 |
| April 2016 | $29.88 | $41.30 |
| March 2016 | $30.25 | $41.97 |
| February 2016 | $27.28 | $37.84 |
| January 2016 | $31.96 | $44.34 |
| December 2015 | $35.54 | $49.46 |
| November 2015 | $39 | $54.28 |
| October 2015 | $35.94 | $50.02 |
| September 2015 | $31.34 | $43.76 |
| August 2015 | $29.94 | $41.80 |
| July 2015 | $31.60 | $44.12 |
| June 2015 | $32.67 | $45.75 |
| May 2015 | $31.40 | $43.97 |
| April 2015 | $27.68 | $38.76 |
| March 2015 | $26.28 | $36.93 |
| February 2015 | $26.04 | $36.60 |
| January 2015 | $23.08 | $32.43 |
| December 2014 | $26.88 | $37.92 |
| November 2014 | $25.66 | $36.20 |
| October 2014 | $24.98 | $35.24 |
| September 2014 | $22.25 | $31.52 |
| August 2014 | $22.56 | $31.95 |
| July 2014 | $21.72 | $30.77 |
| June 2014 | $23.53 | $33.45 |
| May 2014 | $20.77 | $59.04 |
| April 2014 | $21.07 | $59.90 |
| March 2014 | $23.86 | $68.06 |
| February 2014 | $22.23 | $63.42 |
| January 2014 | $22.22 | $63.40 |
| December 2013 | $19.76 | $56.59 |
| November 2013 | $19.60 | $56.15 |
| October 2013 | $17.28 | $49.48 |
| September 2013 | $16.66 | $47.94 |
| August 2013 | $15.77 | $45.38 |
| July 2013 | $16.61 | $47.78 |
| June 2013 | $15 | $43.33 |
| May 2013 | $15.11 | $43.65 |
| April 2013 | $14.17 | $40.93 |
| March 2013 | $15.29 | $44.35 |
| February 2013 | $13.23 | $38.39 |
| January 2013 | $12.52 | $36.32 |
| December 2012 | $11.49 | $33.47 |
| November 2012 | $10.91 | $31.78 |
| October 2012 | $11.24 | $32.74 |
| September 2012 | $11.78 | $34.47 |
| August 2012 | $10.97 | $32.10 |
| July 2012 | $11 | $32.19 |
| June 2012 | $10.24 | $30.08 |
| May 2012 | $9.88 | $29.04 |
| April 2012 | $10.52 | $30.90 |
| March 2012 | $10.60 | $31.26 |
| February 2012 | $9.95 | $29.35 |
| January 2012 | $9.49 | $27.99 |
| December 2011 | $10.01 | $29.63 |
| November 2011 | $9.58 | $28.35 |
| October 2011 | $8.40 | $24.87 |
| September 2011 | $7.04 | $20.93 |
| August 2011 | $7.64 | $22.72 |
| July 2011 | $8.74 | $51.95 |
| June 2011 | $8.72 | $52.06 |
| May 2011 | $8.14 | $48.61 |
| April 2011 | $7.46 | $44.53 |
| March 2011 | $7.29 | $43.71 |
| February 2011 | $7.18 | $43.05 |
| January 2011 | $7.20 | $43.13 |
| December 2010 | $7.20 | $43.35 |
| November 2010 | $6.30 | $37.89 |
| October 2010 | $6.32 | $38.01 |
| September 2010 | $6.14 | $37.09 |
| August 2010 | $6.08 | $36.74 |
| July 2010 | $6.20 | $37.45 |
| June 2010 | $5.85 | $35.47 |
| May 2010 | $5.82 | $35.29 |
| April 2010 | $6.34 | $38.47 |
| March 2010 | $5.78 | $35.19 |
| February 2010 | $5.04 | $30.72 |
| January 2010 | $4.86 | $29.63 |
| December 2009 | $4.78 | $29.27 |
| November 2009 | $4.34 | $26.58 |
| October 2009 | $3.72 | $22.75 |
| September 2009 | $4.31 | $26.53 |
| August 2009 | $4.05 | $24.94 |
| July 2009 | $4.11 | $25.28 |
| June 2009 | $3.50 | $21.63 |
| May 2009 | $4.09 | $25.29 |
| April 2009 | $4.01 | $24.83 |
| March 2009 | $3.71 | $23.08 |
| February 2009 | $3.34 | $20.75 |
| January 2009 | $3.65 | $22.69 |
| December 2008 | $4.74 | $29.64 |
| November 2008 | $4.35 | $27.22 |
| October 2008 | $4.86 | $30.40 |
| September 2008 | $4.30 | $27 |
| August 2008 | $3.56 | $22.37 |
| July 2008 | $3.26 | $20.50 |
| June 2008 | $2.35 | $14.86 |
| May 2008 | $3.85 | $24.37 |
| April 2008 | $3.94 | $24.95 |
| March 2008 | $3.76 | $23.90 |
| February 2008 | $3.72 | $23.65 |
| January 2008 | $3.83 | $24.32 |
| December 2007 | $4.10 | $26.20 |
| November 2007 | $4.55 | $29.09 |
| October 2007 | $4.53 | $28.95 |
| September 2007 | $4.76 | $30.53 |
| August 2007 | $4.76 | $30.59 |
| July 2007 | $4.40 | $28.25 |
| June 2007 | $4.32 | $27.87 |
| May 2007 | $4.46 | $28.72 |
| April 2007 | $4.57 | $29.47 |
| March 2007 | $4.44 | $28.72 |
| February 2007 | $4.65 | $30.05 |
| January 2007 | $4.68 | $30.23 |
| December 2006 | $5.10 | $33.06 |
| November 2006 | $5.05 | $32.75 |
| October 2006 | $4.83 | $31.33 |
| September 2006 | $5.20 | $33.87 |
| August 2006 | $4.90 | $31.92 |
| July 2006 | $4.94 | $32.14 |
| June 2006 | $5.10 | $33.30 |
| May 2006 | $4.94 | $32.27 |
| April 2006 | $5.21 | $34 |
| March 2006 | $5.57 | $36.50 |
| February 2006 | $5.43 | $35.56 |
| January 2006 | $5.56 | $36.44 |
| December 2005 | $5.62 | $36.90 |
| November 2005 | $5.65 | $37.10 |
| October 2005 | $5.34 | $35.07 |
| September 2005 | $5.21 | $34.33 |
| August 2005 | $5.06 | $33.35 |
| July 2005 | $5.08 | $33.47 |
| June 2005 | $4.97 | $32.84 |
| May 2005 | $4.79 | $31.62 |
| April 2005 | $4.69 | $30.97 |
| March 2005 | $4.79 | $31.75 |
| February 2005 | $5.20 | $34.45 |
| January 2005 | $5.07 | $33.69 |
| December 2004 | $5.12 | $34.03 |
| November 2004 | $5.37 | $35.65 |
| October 2004 | $4.86 | $32.29 |
| September 2004 | $4.47 | $29.73 |
| August 2004 | $3.94 | $26.20 |
| July 2004 | $3.84 | $25.55 |
| June 2004 | $3.49 | $23.32 |
| May 2004 | $3.62 | $24.20 |
| April 2004 | $3.57 | $23.84 |
| March 2004 | $4.11 | $27.55 |
| February 2004 | $3.63 | $24.34 |
| January 2004 | $3.38 | $22.65 |
| December 2003 | $3.35 | $22.53 |
| November 2003 | $3.16 | $42.40 |
| October 2003 | $3.14 | $42.22 |
| September 2003 | $3.30 | $44.51 |
| August 2003 | $3.12 | $41.98 |
| July 2003 | $2.84 | $38.20 |
| June 2003 | $2.84 | $38.42 |
| May 2003 | $2.62 | $35.41 |
| April 2003 | $2.52 | $34 |
| March 2003 | $2.05 | $27.86 |
| February 2003 | $2 | $27.07 |
| January 2003 | $2.11 | $28.60 |
| December 2002 | $1.72 | $23.44 |
| November 2002 | $1.82 | $24.74 |
| October 2002 | $1.70 | $23.09 |
| September 2002 | $1.68 | $22.90 |
| August 2002 | $1.92 | $26.32 |
| July 2002 | $1.61 | $22 |
| June 2002 | $1.63 | $22.34 |
| May 2002 | $1.60 | $44 |
| April 2002 | $1.32 | $36.25 |
| March 2002 | $1 | $29.65 |
| February 2002 | $0.98 | $28.98 |
| January 2002 | $0.90 | $26.57 |
| December 2001 | $0.86 | $25.40 |
| November 2001 | $0.84 | $24.98 |
| October 2001 | $0.79 | $23.48 |
| September 2001 | $0.73 | $21.75 |
| August 2001 | $0.74 | $22.11 |
| July 2001 | $0.78 | $23.25 |
| June 2001 | $0.67 | $20 |
| May 2001 | $0.62 | $18.65 |
| April 2001 | $0.52 | $15.50 |
| March 2001 | $0.44 | $13.37 |
| February 2001 | $0.45 | $13.56 |
| January 2001 | $0.47 | $14.31 |
| December 2000 | $0.43 | $13.06 |
| November 2000 | $0.34 | $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 | $0.53 | $16.50 |
| April 2000 | $0.57 | $17.75 |
| March 2000 | $0.46 | $14.44 |
| February 2000 | $0.54 | $16.88 |
| January 2000 | $0.57 | $17.63 |
| December 1999 | $0.62 | $19.50 |
| November 1999 | $0.66 | $20.63 |
| October 1999 | $0.64 | $20.12 |
| September 1999 | $0.54 | $16.88 |
| August 1999 | $0.57 | $18 |
| July 1999 | $0.64 | $20.25 |
| June 1999 | $0.57 | $18.12 |
| May 1999 | $0.60 | $19 |
| April 1999 | $0.63 | $19.88 |
| March 1999 | $0.68 | $21.50 |
| February 1999 | $0.68 | $21.50 |
| January 1999 | $0.73 | $23.25 |
| December 1998 | $0.72 | $22.88 |
| November 1998 | $0.73 | $23.25 |
| October 1998 | $0.70 | $22.50 |
| September 1998 | $0.75 | $24 |
| August 1998 | $0.66 | $21 |
| July 1998 | $0.82 | $26.12 |
| June 1998 | $0.96 | $31 |
| May 1998 | $0.96 | $31 |
| April 1998 | $1.08 | $34.75 |
| March 1998 | $0.93 | $30 |
| February 1998 | $0.87 | $28.12 |
| January 1998 | $0.79 | $25.44 |
| December 1997 | $0.79 | $25.50 |
| November 1997 | $0.66 | $21.25 |
| October 1997 | $0.64 | $20.75 |
| September 1997 | $0.61 | $19.63 |
| August 1997 | $0.55 | $17.75 |
| July 1997 | $0.56 | $18.25 |
OZK
Price: $47.84
52 week price:
Dividend Yield: 3.69%
5-year range yield:
Forward Dividend Yield: 4.00%
Payout Ratio: 26.89%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 6.15 USD
P/E Ratio: 8.19
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 529500
Market Capitalization: 5.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 11.70%
DGR5: 10.09%
DGR10: 12.41%
DGR20: 16.39%