Bank OZK Stock Price History
NASDAQ: OZKFinanceMajor BanksUSD
44.41-0.45 (-1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OZK price history at a glance
The price history for Bank OZK (OZK) on this page begins on July 14, 1997, when the stock closed at $1.14; it most recently closed at $44.41 on October 5, 2026. The highest price in this record is $56.86, reached on February 27, 2017; the latest close is 21.9% below that peak. Across the 28 complete calendar years in the table, OZK finished higher in 18 and lower in 10. Its best year was 2001 (+95.2%) and its worst was 2018 (-49.5%).
Over roughly 29 years the share price changed +3793.6%, a 13.3% compound annual price return (excluding dividends). In the last 12 months alone, OZK has lost 13.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $56.86
- Date of high
- Feb 27, 2017
- Low since 1997
- $0.6367
- Date of low
- Nov 27, 2000
- 52-week high
- $53.39
- 52-week low
- $42.37
- Last close
- $44.41
OZK returns
1 week
-4.92%
1 month
-8.79%
3 months
-12.35%
6 months
-7.36%
Year to date
-3.50%
1 year
-13.52%
3 years
+22.58%
5 years
-0.25%
OZK price return, excluding dividends.
OZK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 44.41 | -5.59% |
| 2025 | 47.04 | +6.96% |
| 2024 | 43.98 | -11.74% |
| 2023 | 49.83 | +24.39% |
| 2022 | 40.06 | -13.91% |
| 2021 | 46.53 | +48.80% |
| 2020 | 31.27 | +2.12% |
| 2019 | 30.62 | +25.18% |
| 2018 | 24.46 | -49.51% |
| 2017 | 48.45 | -7.87% |
| 2016 | 52.59 | +6.33% |
| 2015 | 49.46 | +33.89% |
| 2014 | 36.94 | +30.51% |
| 2013 | 28.31 | +63.47% |
| 2012 | 17.32 | +16.87% |
| 2011 | 14.82 | +36.70% |
| 2010 | 10.84 | +48.10% |
| 2009 | 7.32 | -0.75% |
| 2008 | 7.37 | +20.32% |
| 2007 | 6.13 | -25.86% |
| 2006 | 8.27 | -10.41% |
| 2005 | 9.23 | +8.43% |
| 2004 | 8.51 | +53.29% |
| 2003 | 5.55 | +87.18% |
| 2002 | 2.97 | +86.03% |
| 2001 | 1.59 | +95.22% |
| 2000 | 0.8164 | -33.02% |
| 1999 | 1.22 | -14.75% |
| 1998 | 1.43 | -6.63% |
| 1997* | 1.53 | +34.25% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
OZK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.68 | 44.78 | 44.32 | 44.41 | -1.00% | |
| 43.41 | 44.99 | 43.36 | 44.86 | +2.98% | |
| 44.38 | 44.46 | 43.30 | 43.56 | -2.29% | |
| 46.72 | 46.90 | 44.19 | 44.58 | -4.31% | |
| 46.58 | 46.90 | 46.35 | 46.59 | -0.26% | |
| 46.86 | 47.21 | 46.50 | 46.71 | +0.80% | |
| 45.90 | 46.43 | 45.10 | 46.34 | +0.83% | |
| 46.20 | 46.65 | 45.75 | 45.96 | -0.52% | |
| 46.61 | 46.91 | 45.88 | 46.20 | -0.88% | |
| 46.80 | 46.87 | 46.30 | 46.61 | -0.60% | |
| 46.60 | 47.05 | 46.48 | 46.89 | +0.62% | |
| 46.28 | 46.67 | 45.99 | 46.60 | +1.11% | |
| 47.00 | 47.19 | 46.06 | 46.09 | -1.98% | |
| 47.88 | 48.08 | 47.00 | 47.02 | -1.53% | |
| 47.99 | 48.40 | 47.73 | 47.75 | -0.27% | |
| 47.71 | 47.92 | 47.41 | 47.88 | +0.08% | |
| 48.43 | 48.75 | 47.81 | 47.84 | -0.31% | |
| 48.96 | 49.13 | 47.36 | 47.99 | -2.38% | |
| 49.06 | 49.57 | 49.06 | 49.16 | +0.08% | |
| 49.05 | 49.53 | 48.99 | 49.12 | +0.06% | |
| 49.02 | 49.25 | 48.41 | 49.09 | +0.66% | |
| 48.72 | 48.82 | 48.17 | 48.77 | +0.16% | |
| 49.00 | 49.41 | 48.53 | 48.69 | -1.16% | |
| 50.07 | 50.18 | 49.24 | 49.26 | -2.32% | |
| 49.84 | 50.52 | 49.29 | 50.43 | +0.52% | |
| 49.57 | 50.32 | 49.57 | 50.17 | +1.72% | |
| 48.38 | 49.73 | 48.35 | 49.32 | +1.94% | |
| 49.02 | 49.29 | 48.24 | 48.38 | -1.43% | |
| 49.38 | 49.48 | 48.88 | 49.08 | -0.65% | |
| 49.50 | 49.82 | 49.27 | 49.40 | -0.08% | |
| 49.17 | 49.51 | 48.84 | 49.44 | -0.06% | |
| 49.25 | 49.67 | 49.08 | 49.47 | +0.55% | |
| 49.41 | 49.41 | 49.01 | 49.20 | -0.28% | |
| 49.43 | 50.08 | 49.21 | 49.34 | -0.16% | |
| 49.74 | 49.83 | 48.87 | 49.42 | +0.28% | |
| 49.39 | 49.58 | 49.13 | 49.28 | -0.40% | |
| 50.65 | 51.09 | 49.34 | 49.48 | -2.48% | |
| 51.30 | 51.44 | 50.71 | 50.74 | -0.72% | |
| 52.01 | 52.11 | 50.77 | 51.11 | -2.63% | |
| 52.29 | 52.80 | 52.08 | 52.49 | +0.48% | |
| 52.42 | 52.77 | 52.20 | 52.24 | +0.19% | |
| 52.04 | 52.22 | 51.66 | 52.14 | +0.52% | |
| 51.60 | 52.10 | 51.47 | 51.87 | +0.54% | |
| 50.97 | 51.61 | 50.75 | 51.59 | +0.35% | |
| 51.30 | 51.78 | 50.92 | 51.41 | -0.35% | |
| 51.90 | 52.04 | 51.56 | 51.59 | -0.02% | |
| 52.44 | 52.55 | 51.59 | 51.60 | -1.19% | |
| 51.54 | 52.50 | 51.40 | 52.22 | +0.93% | |
| 51.65 | 51.99 | 51.26 | 51.74 | +0.86% | |
| 51.37 | 51.37 | 50.62 | 51.30 | +0.61% | |
| 51.85 | 51.89 | 50.98 | 50.99 | -1.09% | |
| 51.45 | 52.00 | 50.94 | 51.55 | +0.10% | |
| 50.38 | 51.51 | 50.38 | 51.50 | +2.22% | |
| 51.07 | 51.13 | 50.38 | 50.38 | +0.10% | |
| 50.16 | 50.75 | 49.96 | 50.33 | +0.42% | |
| 50.14 | 50.31 | 49.49 | 50.12 | -1.67% | |
| 51.14 | 51.96 | 49.76 | 50.97 | +0.37% | |
| 51.43 | 51.45 | 50.63 | 50.78 | -1.26% | |
| 52.01 | 52.25 | 51.28 | 51.43 | -1.12% | |
| 52.91 | 53.09 | 51.80 | 52.01 | -2.03% | |
| 51.32 | 53.18 | 51.32 | 53.09 | +3.49% | |
| 50.78 | 51.77 | 50.74 | 51.30 | +1.02% | |
| 50.59 | 51.18 | 50.36 | 50.78 | +0.40% | |
| 50.49 | 50.74 | 50.10 | 50.58 | -0.18% | |
| 50.36 | 50.81 | 50.15 | 50.67 | +1.00% | |
| 49.71 | 50.60 | 49.55 | 50.17 | +1.62% | |
| 49.76 | 49.76 | 48.86 | 49.37 | -1.20% | |
| 49.72 | 50.30 | 49.50 | 49.97 | +0.64% | |
| 49.53 | 49.88 | 49.11 | 49.65 | -0.38% | |
| 53.23 | 53.29 | 49.67 | 49.84 | -5.70% | |
| 51.92 | 53.39 | 51.65 | 52.85 | +1.46% | |
| 51.86 | 52.29 | 51.56 | 52.09 | +0.89% | |
| 52.15 | 52.21 | 51.41 | 51.63 | -0.92% | |
| 52.00 | 52.15 | 51.56 | 52.11 | +0.58% | |
| 51.13 | 52.21 | 51.12 | 51.81 | +1.67% | |
| 50.74 | 51.30 | 50.66 | 50.96 | +0.67% | |
| 49.85 | 50.69 | 49.60 | 50.62 | +1.57% | |
| 49.35 | 50.13 | 49.28 | 49.84 | +1.18% | |
| 49.29 | 50.06 | 48.91 | 49.26 | +0.53% | |
| 50.17 | 50.85 | 48.75 | 49.00 | -2.68% | |
| 51.54 | 51.82 | 50.15 | 50.35 | -1.53% | |
| 52.42 | 52.86 | 51.04 | 51.13 | -1.86% | |
| 51.91 | 52.39 | 51.91 | 52.10 | +0.91% | |
| 51.21 | 51.67 | 50.68 | 51.63 | +1.16% | |
| 50.69 | 51.59 | 50.62 | 51.04 | +0.63% | |
| 50.30 | 51.55 | 50.20 | 50.72 | +1.62% | |
| 49.69 | 50.36 | 49.49 | 49.91 | +0.62% | |
| 49.19 | 49.85 | 48.93 | 49.60 | +0.79% | |
| 48.53 | 49.37 | 48.41 | 49.21 | +3.14% | |
| 48.26 | 48.28 | 47.66 | 47.71 | -1.71% | |
| 47.68 | 48.73 | 47.66 | 48.54 | +1.85% | |
| 47.96 | 48.25 | 47.50 | 47.66 | -1.51% | |
| 48.38 | 48.73 | 48.17 | 48.39 | +0.02% | |
| 48.07 | 48.47 | 47.65 | 48.38 | +0.48% | |
| 48.42 | 48.74 | 47.91 | 48.15 | -0.50% | |
| 48.22 | 48.80 | 48.10 | 48.39 | +0.52% | |
| 48.17 | 48.39 | 47.56 | 48.14 | -0.06% | |
| 47.83 | 48.39 | 47.51 | 48.17 | -0.25% | |
| 47.22 | 48.41 | 46.90 | 48.29 | +2.68% | |
| 47.30 | 47.40 | 46.62 | 47.03 | -0.61% | |
| 46.95 | 47.57 | 46.95 | 47.32 | +1.26% | |
| 47.19 | 47.44 | 46.04 | 46.73 | -0.83% | |
| 46.99 | 47.57 | 46.95 | 47.12 | +1.09% | |
| 47.18 | 47.35 | 46.44 | 46.61 | -1.40% | |
| 47.57 | 47.57 | 46.31 | 47.27 | -0.61% | |
| 48.68 | 48.88 | 47.06 | 47.56 | -1.94% | |
| 48.58 | 48.77 | 48.23 | 48.50 | +0.35% | |
| 49.08 | 49.35 | 48.12 | 48.33 | -1.63% | |
| 48.86 | 49.49 | 48.86 | 49.13 | +1.34% | |
| 47.95 | 48.57 | 47.89 | 48.48 | +1.21% | |
| 48.19 | 48.74 | 47.81 | 47.90 | -1.38% | |
| 48.17 | 48.76 | 47.62 | 48.57 | +0.85% | |
| 47.42 | 48.36 | 47.23 | 48.16 | +1.39% | |
| 48.07 | 48.55 | 47.47 | 47.50 | -1.66% | |
| 48.64 | 49.07 | 48.16 | 48.30 | +0.21% | |
| 47.60 | 48.38 | 47.60 | 48.20 | +1.54% | |
| 48.51 | 48.52 | 47.32 | 47.47 | -2.14% | |
| 47.78 | 48.57 | 47.53 | 48.51 | +2.08% | |
| 48.01 | 48.15 | 46.60 | 47.52 | -2.06% | |
| 49.21 | 49.51 | 48.31 | 48.52 | -1.46% | |
| 48.52 | 49.41 | 48.52 | 49.24 | +1.05% | |
| 48.43 | 49.70 | 48.28 | 48.73 | +1.97% | |
| 47.88 | 48.22 | 47.70 | 47.79 | -0.19% | |
| 48.07 | 48.34 | 47.61 | 47.88 | -0.60% | |
| 48.05 | 48.49 | 47.68 | 48.17 | +0.33% | |
| 47.36 | 48.16 | 46.84 | 48.01 | +0.15% | |
| 48.07 | 48.28 | 47.85 | 47.94 | -0.29% | |
| 47.34 | 48.48 | 47.18 | 48.08 | +1.24% | |
| 47.57 | 48.22 | 47.23 | 47.49 | +1.82% | |
| 46.59 | 47.00 | 46.21 | 46.64 | -0.53% | |
| 46.50 | 47.00 | 46.01 | 46.89 | +1.25% | |
| 45.68 | 46.67 | 45.52 | 46.31 | +0.30% | |
| 46.14 | 46.54 | 45.90 | 46.17 | +0.61% | |
| 44.88 | 46.36 | 44.88 | 45.89 | +2.50% | |
| 44.88 | 45.11 | 44.46 | 44.77 | +0.56% | |
| 45.24 | 45.34 | 44.43 | 44.52 | -1.96% | |
| 44.77 | 45.50 | 44.67 | 45.41 | +0.87% | |
| 45.09 | 45.47 | 44.51 | 45.02 | +0.72% | |
| 43.62 | 45.30 | 43.62 | 44.70 | +1.20% | |
| 45.00 | 45.48 | 44.04 | 44.17 | +0.75% | |
| 44.45 | 44.54 | 43.68 | 43.84 | -1.22% | |
| 43.61 | 44.64 | 43.35 | 44.38 | +1.46% | |
| 43.92 | 44.17 | 43.62 | 43.74 | -0.75% | |
| 44.39 | 44.92 | 44.05 | 44.07 | +0.36% | |
| 43.84 | 44.27 | 43.70 | 43.91 | +1.18% | |
| 44.10 | 44.33 | 43.28 | 43.40 | -1.00% | |
| 43.13 | 44.29 | 42.99 | 43.84 | -0.23% | |
| 44.33 | 44.57 | 43.45 | 43.94 | -1.26% | |
| 44.79 | 45.60 | 44.15 | 44.50 | -0.58% | |
| 44.23 | 45.35 | 43.08 | 44.76 | -0.73% | |
| 45.13 | 45.52 | 44.24 | 45.09 | -2.93% | |
| 46.50 | 47.01 | 46.29 | 46.45 | -0.81% | |
| 47.14 | 47.46 | 46.55 | 46.83 | -0.66% | |
| 46.67 | 47.93 | 45.91 | 47.14 | -1.13% | |
| 46.03 | 47.88 | 45.73 | 47.68 | +2.41% | |
| 48.10 | 48.44 | 46.10 | 46.56 | -5.58% | |
| 49.10 | 49.82 | 48.50 | 49.31 | +0.57% | |
| 49.04 | 49.46 | 48.37 | 49.03 | +0.82% | |
| 48.21 | 48.71 | 47.76 | 48.63 | +0.72% | |
| 49.64 | 50.31 | 47.92 | 48.28 | -3.09% | |
| 49.02 | 49.85 | 48.27 | 49.82 | +1.51% | |
| 49.18 | 49.32 | 48.49 | 49.08 | -0.81% | |
| 49.50 | 50.34 | 49.40 | 49.48 | -0.06% | |
| 49.71 | 50.29 | 49.14 | 49.51 | +0.06% | |
| 48.88 | 49.58 | 48.37 | 49.48 | +1.23% | |
| 49.78 | 50.55 | 47.84 | 48.88 | -0.75% | |
| 51.01 | 51.27 | 49.19 | 49.25 | -2.57% | |
| 51.27 | 51.43 | 50.05 | 50.55 | -1.46% | |
| 51.31 | 51.64 | 51.06 | 51.30 | -0.19% | |
| 50.44 | 51.43 | 50.00 | 51.40 | +3.03% | |
| 49.91 | 50.39 | 48.94 | 49.89 | -0.28% | |
| 49.49 | 50.66 | 49.30 | 50.03 | +1.87% | |
| 48.60 | 49.72 | 48.37 | 49.11 | +1.38% | |
| 47.32 | 48.72 | 46.99 | 48.44 | +1.85% | |
| 47.12 | 47.90 | 47.12 | 47.56 | +0.66% | |
| 47.21 | 47.28 | 46.59 | 47.25 | +0.96% | |
| 46.52 | 47.63 | 46.24 | 46.80 | +0.71% | |
| 46.43 | 46.80 | 45.83 | 46.47 | +0.43% | |
| 46.08 | 46.43 | 45.64 | 46.27 | +0.72% | |
| 47.46 | 47.64 | 45.77 | 45.94 | -3.49% | |
| 47.91 | 48.59 | 47.45 | 47.60 | -0.48% | |
| 46.59 | 49.69 | 46.00 | 47.83 | +0.06% | |
| 47.76 | 48.61 | 47.50 | 47.80 | -1.44% | |
| 48.51 | 48.94 | 48.45 | 48.50 | -0.02% | |
| 47.78 | 48.59 | 47.66 | 48.51 | +1.53% | |
| 46.48 | 48.04 | 46.33 | 47.78 | +2.73% | |
| 47.76 | 47.83 | 46.37 | 46.51 | -3.06% | |
| 48.00 | 48.22 | 47.46 | 47.98 | -0.68% | |
| 48.15 | 48.83 | 47.76 | 48.31 | +0.50% | |
| 46.99 | 48.57 | 46.85 | 48.07 | +2.36% | |
| 47.23 | 47.56 | 46.23 | 46.96 | -1.07% | |
| 47.04 | 47.57 | 46.74 | 47.47 | +0.81% | |
| 46.88 | 48.01 | 46.81 | 47.09 | +0.11% | |
| 46.15 | 47.26 | 45.66 | 47.04 | +2.22% | |
| 46.60 | 46.72 | 45.99 | 46.02 | -1.12% | |
| 46.65 | 46.80 | 46.30 | 46.54 | -0.13% | |
| 47.27 | 47.40 | 46.57 | 46.60 | -1.19% | |
| 47.19 | 47.56 | 46.99 | 47.16 | -0.06% | |
| 47.32 | 47.43 | 47.00 | 47.19 | -0.27% | |
| 47.85 | 48.02 | 47.29 | 47.32 | -1.09% | |
| 47.22 | 48.10 | 47.16 | 47.84 | +1.18% | |
| 47.75 | 48.18 | 47.05 | 47.28 | -1.52% | |
| 48.58 | 48.91 | 47.95 | 48.01 | -0.70% | |
| 48.12 | 48.87 | 48.12 | 48.35 | +0.54% | |
| 48.35 | 48.44 | 47.73 | 48.09 | -0.08% | |
| 49.18 | 49.28 | 48.04 | 48.13 | -1.17% | |
| 48.99 | 49.13 | 48.24 | 48.70 | -0.20% | |
| 48.45 | 49.28 | 48.44 | 48.80 | +0.66% | |
| 46.63 | 48.75 | 46.47 | 48.48 | +3.97% | |
| 46.75 | 47.56 | 46.56 | 46.63 | -0.26% | |
| 47.20 | 47.69 | 46.71 | 46.75 | -1.08% | |
| 46.69 | 47.41 | 46.60 | 47.26 | +0.70% | |
| 46.45 | 46.95 | 46.19 | 46.93 | +0.60% | |
| 46.11 | 46.87 | 46.01 | 46.65 | +1.44% | |
| 46.51 | 46.74 | 45.99 | 45.99 | -0.95% | |
| 45.60 | 46.56 | 45.60 | 46.43 | +0.89% | |
| 46.30 | 46.30 | 45.91 | 46.02 | +0.04% | |
| 45.78 | 46.38 | 45.40 | 46.00 | +0.11% | |
| 45.03 | 46.22 | 45.03 | 45.95 | +2.43% | |
| 45.06 | 45.33 | 44.58 | 44.86 | +0.34% | |
| 43.63 | 45.14 | 43.45 | 44.71 | +3.38% | |
| 44.18 | 44.62 | 43.07 | 43.25 | -1.17% | |
| 43.00 | 43.88 | 42.85 | 43.76 | +1.77% | |
| 42.43 | 43.24 | 42.37 | 43.00 | +0.84% | |
| 43.93 | 44.25 | 42.52 | 42.64 | -3.31% | |
| 43.75 | 44.28 | 43.26 | 44.10 | +0.27% | |
| 44.77 | 45.09 | 43.75 | 43.98 | -2.22% | |
| 45.12 | 45.55 | 44.69 | 44.98 | +0.07% | |
| 44.77 | 45.13 | 44.27 | 44.95 | +0.74% | |
| 44.46 | 45.32 | 44.06 | 44.62 | +0.54% | |
| 43.60 | 44.40 | 43.02 | 44.38 | +1.35% | |
| 44.36 | 44.81 | 43.71 | 43.79 | -1.42% | |
| 44.57 | 45.30 | 44.28 | 44.42 | -0.63% | |
| 44.51 | 44.86 | 43.78 | 44.70 | -0.11% | |
| 44.74 | 45.26 | 44.21 | 44.75 | -0.53% | |
| 44.47 | 45.16 | 44.00 | 44.99 | +0.99% | |
| 45.05 | 45.65 | 44.52 | 44.55 | -1.18% | |
| 45.21 | 45.88 | 44.65 | 45.08 | -0.79% | |
| 46.00 | 46.14 | 45.22 | 45.44 | -1.28% | |
| 46.19 | 46.19 | 45.62 | 46.03 | +0.63% | |
| 45.65 | 46.03 | 45.40 | 45.74 | +1.49% | |
| 45.50 | 45.65 | 44.71 | 45.07 | -0.92% | |
| 45.76 | 46.18 | 45.27 | 45.49 | -0.02% | |
| 45.78 | 46.46 | 45.46 | 45.50 | -1.52% | |
| 46.01 | 46.54 | 45.69 | 46.20 | +0.52% | |
| 45.13 | 46.13 | 44.06 | 45.96 | -2.25% | |
| 50.22 | 50.25 | 46.95 | 47.02 | -6.89% | |
| 51.60 | 51.70 | 50.04 | 50.50 | -1.58% | |
| 49.65 | 51.42 | 49.54 | 51.31 | +2.09% | |
| 49.73 | 50.51 | 49.46 | 50.26 | +2.93% | |
| 51.55 | 51.68 | 48.80 | 48.83 | -4.91% | |
| 52.20 | 52.20 | 51.21 | 51.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OZK chart for longer ranges.