Bank OZK (OZK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
OZK Historical Performance
Short-Term Returns
OZK Stock Price Trajectory (2011–2026)
As of May 8, 2026, Bank OZK (OZK) trades at $48.33, representing a +10.4% return over the past year. The stock has delivered a +28.7% total return over five years (+2.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $56.86 on March 1, 2017. From this peak, OZK has corrected -15.0%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers IBOC (+17.8% 1Y), SFNC (+12.2% 1Y), and HOMB (-4.8% 1Y), OZK has underperformed the peer group average. Compare OZK vs IBOC →
OZK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 49.08 | 49.30 | 48.12 | 48.33 | 965K | -1.63% |
| 2026-05-06 | 48.93 | 49.49 | 48.86 | 49.13 | 857K | +1.34% |
| 2026-05-05 | 47.95 | 48.57 | 47.88 | 48.48 | 259K | +1.21% |
| 2026-05-04 | 48.19 | 48.74 | 47.81 | 47.90 | 763K | -1.38% |
| 2026-05-01 | 48.17 | 48.76 | 47.62 | 48.57 | 1.52M | +0.85% |
| 2026-04-30 | 47.40 | 48.36 | 47.23 | 48.16 | 2.30M | +1.39% |
| 2026-04-29 | 48.07 | 48.55 | 47.47 | 47.50 | 874K | -1.66% |
| 2026-04-28 | 48.82 | 49.07 | 48.16 | 48.30 | 1.03M | +0.21% |
| 2026-04-27 | 47.60 | 48.38 | 47.60 | 48.20 | 1.02M | +1.54% |
| 2026-04-24 | 48.51 | 48.52 | 47.32 | 47.47 | 996K | -2.14% |
| 2026-04-23 | 47.78 | 48.57 | 47.53 | 48.51 | 928K | +2.08% |
| 2026-04-22 | 48.01 | 48.15 | 46.60 | 47.52 | 1.93M | -2.06% |
| 2026-04-21 | 49.21 | 49.51 | 48.33 | 48.52 | 2.01M | -1.46% |
| 2026-04-20 | 48.52 | 49.41 | 48.52 | 49.24 | 1.60M | +1.05% |
| 2026-04-17 | 48.43 | 49.70 | 48.41 | 48.73 | 1.42M | +1.97% |
| 2026-04-16 | 47.98 | 48.22 | 47.70 | 47.79 | 834K | -0.19% |
| 2026-04-15 | 48.18 | 48.34 | 47.60 | 47.88 | 762K | -0.60% |
| 2026-04-14 | 47.95 | 48.49 | 47.68 | 48.17 | 1.06M | +0.33% |
| 2026-04-13 | 47.28 | 48.16 | 46.84 | 48.01 | 844K | +0.15% |
| 2026-04-10 | 48.08 | 48.28 | 47.85 | 47.94 | 1.16M | -0.29% |
| 2026-04-09 | 47.34 | 48.48 | 47.18 | 48.08 | 1.44M | +1.24% |
| 2026-04-08 | 47.41 | 48.22 | 47.23 | 47.49 | 1.37M | +1.82% |
| 2026-04-07 | 46.59 | 47.00 | 46.20 | 46.64 | 859K | -0.53% |
| 2026-04-06 | 46.50 | 47.00 | 46.01 | 46.89 | 622K | +1.25% |
| 2026-04-02 | 45.67 | 46.65 | 45.52 | 46.31 | 917K | +0.30% |
| 2026-04-01 | 46.14 | 46.54 | 45.90 | 46.17 | 839K | +0.61% |
| 2026-03-31 | 45.20 | 46.35 | 44.88 | 45.89 | 1.23M | +2.50% |
| 2026-03-30 | 44.91 | 45.11 | 44.46 | 44.77 | 798K | +0.56% |
| 2026-03-27 | 45.25 | 45.33 | 44.43 | 44.52 | 984K | -1.96% |
| 2026-03-26 | 44.77 | 45.50 | 44.67 | 45.41 | 788K | +0.87% |
See OZK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OZK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OZK vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonOZK — Frequently Asked Questions
Quick answers to the most common questions about buying OZK stock.
How has OZK stock performed recently?
OZK returned +10.4% over the past year, beating its 5-year annualized CAGR of +2.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OZK's all-time high price?
Bank OZK reached $56.86 on 2017-03-01. The 52-week high is $53.66. Current 1-year return of +10.4% places the stock closer to historical peaks.
Where can I download OZK historical price data?
This page provides OZK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.