Bank OZK (OZK) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -4.7%
- 3M
- -5.7%
- YTD
- -0.0%
- 1Y
- -8.9%
- 3Y
- +8.7%
- 5Y
- +3.0%
Loading 10-year price history...
OZK Historical Performance
OZK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +78.7%
- 2003 annual price return
- +88.9%
- 2004 annual price return
- +53.3%
- 2005 annual price return
- +5.7%
- 2006 annual price return
- -11.8%
- 2007 annual price return
- -19.8%
- 2008 annual price return
- +13.3%
- 2009 annual price return
- -0.7%
- 2010 annual price return
- +46.5%
- 2011 annual price return
- +33.3%
- 2012 annual price return
- +11.6%
- 2013 annual price return
- +64.7%
- 2014 annual price return
- +34.7%
- 2015 annual price return
- +33.9%
- 2016 annual price return
- +9.0%
- 2017 annual price return
- -8.4%
- 2018 annual price return
- -52.8%
- 2019 annual price return
- +31.5%
- 2020 annual price return
- +1.5%
- 2021 annual price return
- +47.6%
- 2022 annual price return
- -15.0%
- 2023 annual price return
- +26.8%
- 2024 annual price return
- -10.5%
- 2025 annual price return
- +5.0%
- 2026 annual price return
- +9.1%
OZK Stock Price Trajectory (1997–2026)
As of September 23, 2026, Bank OZK (OZK) trades at $47.02, representing a -8.9% return over the past year. The stock has delivered a +34.8% total return over five years (+3.0% 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 -17.3%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers IBOC (+1.3% 1Y), SFNC (+12.8% 1Y), and HOMB (+0.7% 1Y), OZK has underperformed the peer group average. Compare OZK vs IBOC →
OZK Historical Price Data · from 1997
Rows 1–50 of 7,341| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 47.88 | 48.08 | 47.00 | 47.02 | 1.15M | -1.53% |
| 2026-09-21 | 48.09 | 48.17 | 47.74 | 47.75 | 855K | -0.27% |
| 2026-09-18 | 47.76 | 47.91 | 47.44 | 47.88 | 2.26M | +0.08% |
| 2026-09-17 | 48.52 | 48.74 | 47.81 | 47.84 | 1.30M | -0.31% |
| 2026-09-16 | 49.00 | 49.13 | 47.36 | 47.99 | 1.41M | -2.38% |
| 2026-09-15 | 49.06 | 49.56 | 49.06 | 49.16 | 746K | +0.08% |
| 2026-09-14 | 49.05 | 49.52 | 49.00 | 49.12 | 958K | +0.06% |
| 2026-09-11 | 49.02 | 49.25 | 48.41 | 49.09 | 730K | +0.66% |
| 2026-09-10 | 48.72 | 48.82 | 48.17 | 48.77 | 980K | +0.16% |
| 2026-09-09 | 48.91 | 49.41 | 48.53 | 48.69 | 979K | -1.16% |
| 2026-09-08 | 50.07 | 50.12 | 49.23 | 49.26 | 849K | -2.32% |
| 2026-09-04 | 49.29 | 50.52 | 49.29 | 50.43 | 840K | +0.52% |
| 2026-09-03 | 49.57 | 50.32 | 49.57 | 50.17 | 1.10M | +1.72% |
| 2026-09-02 | 48.45 | 49.73 | 48.37 | 49.32 | 1.21M | +1.94% |
| 2026-09-01 | 49.02 | 49.29 | 48.23 | 48.38 | 1.05M | -1.43% |
| 2026-08-31 | 49.23 | 49.30 | 48.87 | 49.08 | 1.26M | -0.65% |
| 2026-08-28 | 49.70 | 49.82 | 49.27 | 49.40 | 938K | -0.08% |
| 2026-08-27 | 49.17 | 49.51 | 48.84 | 49.44 | 793K | -0.06% |
| 2026-08-26 | 49.25 | 49.69 | 49.08 | 49.47 | 819K | +0.55% |
| 2026-08-25 | 49.41 | 49.41 | 49.01 | 49.20 | 752K | -0.28% |
| 2026-08-24 | 49.43 | 50.08 | 49.21 | 49.34 | 772K | -0.16% |
| 2026-08-21 | 49.74 | 49.83 | 48.87 | 49.42 | 1.07M | +0.28% |
| 2026-08-20 | 49.39 | 49.58 | 49.13 | 49.28 | 1.01M | -0.40% |
| 2026-08-19 | 50.65 | 51.09 | 49.34 | 49.48 | 1.45M | -2.48% |
| 2026-08-18 | 51.30 | 51.44 | 50.71 | 50.74 | 1.10M | -0.72% |
| 2026-08-17 | 52.01 | 52.11 | 50.77 | 51.11 | 1.28M | -2.63% |
| 2026-08-14 | 52.29 | 52.80 | 52.08 | 52.49 | 961K | +0.48% |
| 2026-08-13 | 52.42 | 52.77 | 52.20 | 52.24 | 958K | +0.19% |
| 2026-08-12 | 52.04 | 52.22 | 51.66 | 52.14 | 603K | +0.52% |
| 2026-08-11 | 51.60 | 52.10 | 51.47 | 51.87 | 785K | +0.54% |
| 2026-08-10 | 50.97 | 51.61 | 50.75 | 51.59 | 768K | +0.35% |
| 2026-08-07 | 51.30 | 51.78 | 50.92 | 51.41 | 692K | -0.35% |
| 2026-08-06 | 51.90 | 52.04 | 51.56 | 51.59 | 949K | -0.02% |
| 2026-08-05 | 52.44 | 52.55 | 51.59 | 51.60 | 777K | -1.19% |
| 2026-08-04 | 51.54 | 52.50 | 51.40 | 52.22 | 956K | +0.93% |
| 2026-08-03 | 51.65 | 51.99 | 51.26 | 51.74 | 819K | +0.86% |
| 2026-07-31 | 51.37 | 51.37 | 50.62 | 51.30 | 990K | +0.61% |
| 2026-07-30 | 51.85 | 51.89 | 50.98 | 50.99 | 1.01M | -1.09% |
| 2026-07-29 | 51.45 | 52.00 | 50.94 | 51.55 | 1.58M | +0.10% |
| 2026-07-28 | 50.38 | 51.51 | 50.38 | 51.50 | 1.04M | +2.22% |
| 2026-07-27 | 51.07 | 51.13 | 50.38 | 50.38 | 1.11M | +0.10% |
| 2026-07-24 | 50.16 | 50.75 | 49.96 | 50.33 | 1.07M | +0.42% |
| 2026-07-23 | 50.14 | 50.31 | 49.49 | 50.12 | 1.95M | -1.67% |
| 2026-07-22 | 51.14 | 51.96 | 49.76 | 50.97 | 2.28M | +0.37% |
| 2026-07-21 | 51.43 | 51.45 | 50.63 | 50.78 | 1.76M | -1.26% |
| 2026-07-20 | 52.01 | 52.25 | 51.28 | 51.43 | 1.04M | -1.12% |
| 2026-07-17 | 52.91 | 53.09 | 51.80 | 52.01 | 1.38M | -2.03% |
| 2026-07-16 | 51.32 | 53.18 | 51.32 | 53.09 | 1.41M | +3.49% |
| 2026-07-15 | 50.78 | 51.77 | 50.74 | 51.30 | 1.34M | +1.02% |
| 2026-07-14 | 50.59 | 51.18 | 50.36 | 50.78 | 1.24M | +0.40% |
OZK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OZK — Frequently Asked Questions
Quick answers to the most common questions about buying OZK stock.
How has OZK stock performed recently?
OZK declined -8.9% over the past year, below its 5-year annualized CAGR of +3.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OZK's all-time high price?
Bank OZK reached $56.86 on 2017-03-01. The 52-week high is $53.39. Current 1-year return of -8.9% places the stock further from 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 1997-2026, downloadable in CSV format.