Bank OZK (OZKAP) stock
OZKAPNasdaqFiscal year ends December 31Also trades as OZK
$14.55−0.40 (-2.68%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Bank OZK share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.55
-2.68% on the day
52-week range
$14.46 – $17.35
-16.1% from the high
Change over 52 weeks
-15.7%
From $17.25 on Oct 30, 2025
Average volume
35,725
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.95 | $15.03 | $14.46 | $14.55 | -2.68% | 80,977 |
| Oct 29, 2026 | $14.78 | $15.10 | $14.78 | $14.95 | -0.13% | 58,681 |
| Oct 28, 2026 | $14.87 | $15.12 | $14.81 | $14.97 | +0.20% | 33,446 |
| Oct 27, 2026 | $14.93 | $15.14 | $14.80 | $14.94 | -0.13% | 43,527 |
| Oct 26, 2026 | $15.00 | $15.02 | $14.84 | $14.96 | +0.67% | 59,110 |
| Oct 23, 2026 | $15.00 | $15.01 | $14.82 | $14.86 | -0.80% | 27,028 |
| Oct 22, 2026 | $14.85 | $14.98 | $14.73 | $14.98 | +0.67% | 31,441 |
| Oct 21, 2026 | $14.68 | $14.89 | $14.66 | $14.88 | +1.02% | 30,222 |
| Oct 20, 2026 | $14.80 | $14.87 | $14.65 | $14.73 | +0.34% | 48,870 |
| Oct 19, 2026 | $14.87 | $14.87 | $14.65 | $14.68 | -0.54% | 38,342 |
| Oct 16, 2026 | $14.87 | $14.99 | $14.73 | $14.76 | -0.74% | 52,554 |
| Oct 15, 2026 | $15.09 | $15.26 | $14.80 | $14.87 | -1.52% | 43,454 |
| Oct 14, 2026 | $15.00 | $15.23 | $14.96 | $15.10 | +0.27% | 24,656 |
| Oct 13, 2026 | $15.01 | $15.12 | $14.90 | $15.06 | +0.53% | 26,999 |
| Oct 12, 2026 | $14.99 | $15.04 | $14.95 | $14.98 | +0.20% | 19,043 |
| Oct 9, 2026 | $14.96 | $15.05 | $14.78 | $14.95 | +0.40% | 26,708 |
| Oct 8, 2026 | $14.78 | $14.89 | $14.64 | $14.89 | +1.15% | 29,391 |
| Oct 7, 2026 | $14.75 | $14.80 | $14.65 | $14.72 | -0.20% | 53,361 |
| Oct 6, 2026 | $14.95 | $14.95 | $14.70 | $14.75 | -0.34% | 33,295 |
| Oct 5, 2026 | $14.90 | $14.96 | $14.76 | $14.80 | -0.54% | 31,814 |
| Oct 2, 2026 | $14.89 | $14.90 | $14.70 | $14.88 | +0.81% | 32,164 |
| Oct 1, 2026 | $14.73 | $15.00 | $14.67 | $14.76 | +0.96% | 44,835 |
| Sep 30, 2026 | $14.92 | $15.00 | $14.60 | $14.62 | -1.35% | 101,791 |
| Sep 29, 2026 | $15.00 | $15.16 | $14.76 | $14.82 | -0.47% | 43,952 |
| Sep 28, 2026 | $15.00 | $15.22 | $14.67 | $14.89 | -0.80% | 66,501 |
| Sep 25, 2026 | $15.17 | $15.17 | $14.95 | $15.01 | -0.60% | 36,544 |
| Sep 24, 2026 | $15.01 | $15.28 | $15.01 | $15.10 | 0.00% | 21,019 |
| Sep 23, 2026 | $15.20 | $15.20 | $15.06 | $15.10 | -0.92% | 50,819 |
| Sep 22, 2026 | $15.29 | $15.30 | $15.14 | $15.24 | -0.39% | 77,751 |
| Sep 21, 2026 | $15.33 | $15.39 | $15.24 | $15.30 | -0.13% | 29,831 |
| Sep 18, 2026 | $15.27 | $15.40 | $15.21 | $15.32 | +0.33% | 15,161 |
| Sep 17, 2026 | $15.28 | $15.40 | $15.25 | $15.27 | -0.07% | 25,145 |
| Sep 16, 2026 | $15.20 | $15.34 | $15.17 | $15.28 | +0.07% | 57,600 |
| Sep 15, 2026 | $15.30 | $15.37 | $15.22 | $15.27 | -0.20% | 52,809 |
| Sep 14, 2026 | $15.48 | $15.52 | $15.23 | $15.30 | -1.29% | 84,044 |
| Sep 11, 2026 | $15.50 | $15.86 | $15.33 | $15.50 | +0.78% | 49,168 |
| Sep 10, 2026 | $15.51 | $15.70 | $15.27 | $15.38 | -1.03% | 100,299 |
| Sep 9, 2026 | $15.65 | $15.93 | $15.50 | $15.54 | -0.89% | 51,031 |
| Sep 8, 2026 | $15.66 | $15.94 | $15.66 | $15.68 | -0.57% | 71,583 |
| Sep 4, 2026 | $15.79 | $15.99 | $15.65 | $15.77 | +0.77% | 41,030 |
| Sep 3, 2026 | $16.00 | $16.03 | $15.56 | $15.65 | -1.45% | 64,430 |
| Sep 2, 2026 | $15.95 | $15.99 | $15.81 | $15.88 | -0.69% | 57,438 |
| Sep 1, 2026 | $16.02 | $16.06 | $15.91 | $15.99 | -0.68% | 65,412 |
| Aug 31, 2026 | $16.15 | $16.15 | $16.01 | $16.10 | -0.16% | 24,547 |
| Aug 28, 2026 | $16.25 | $16.27 | $16.10 | $16.13 | -0.65% | 12,003 |
| Aug 27, 2026 | $16.25 | $16.29 | $16.20 | $16.23 | -0.37% | 15,692 |
| Aug 26, 2026 | $16.25 | $16.29 | $16.25 | $16.29 | 0.00% | 18,112 |
| Aug 25, 2026 | $16.16 | $16.29 | $16.16 | $16.29 | +0.80% | 20,360 |
| Aug 24, 2026 | $16.15 | $16.17 | $16.07 | $16.16 | -0.06% | 35,367 |
| Aug 21, 2026 | $16.16 | $16.18 | $16.11 | $16.17 | -0.25% | 22,943 |
| Aug 20, 2026 | $16.27 | $16.27 | $16.13 | $16.21 | -0.18% | 12,809 |
| Aug 19, 2026 | $16.20 | $16.26 | $16.09 | $16.24 | +0.56% | 29,843 |
| Aug 18, 2026 | $16.16 | $16.23 | $16.08 | $16.15 | -0.03% | 15,104 |
| Aug 17, 2026 | $16.25 | $16.25 | $16.08 | $16.16 | -0.09% | 48,227 |
| Aug 14, 2026 | $16.20 | $16.22 | $16.10 | $16.17 | +0.22% | 10,445 |
| Aug 13, 2026 | $16.20 | $16.20 | $16.09 | $16.14 | -0.03% | 13,305 |
| Aug 12, 2026 | $16.10 | $16.19 | $16.08 | $16.14 | +0.22% | 23,197 |
| Aug 11, 2026 | $16.13 | $16.19 | $16.09 | $16.11 | -0.46% | 21,738 |
| Aug 10, 2026 | $16.11 | $16.20 | $16.09 | $16.18 | +0.12% | 23,476 |
| Aug 7, 2026 | $16.17 | $16.19 | $16.12 | $16.16 | -0.27% | 12,108 |
| Aug 6, 2026 | $16.14 | $16.21 | $16.14 | $16.20 | +0.39% | 16,602 |
| Aug 5, 2026 | $16.20 | $16.20 | $16.14 | $16.14 | +0.06% | 16,360 |
| Aug 4, 2026 | $16.10 | $16.20 | $16.09 | $16.13 | +0.19% | 31,430 |
| Aug 3, 2026 | $16.10 | $16.20 | $16.04 | $16.10 | -1.17% | 29,315 |
| Jul 31, 2026 | $16.51 | $16.52 | $16.29 | $16.29 | -1.39% | 35,088 |
| Jul 30, 2026 | $16.45 | $16.52 | $16.41 | $16.52 | +0.18% | 12,828 |
| Jul 29, 2026 | $16.51 | $16.51 | $16.42 | $16.49 | +0.24% | 11,491 |
| Jul 28, 2026 | $16.35 | $16.45 | $16.35 | $16.45 | +0.37% | 12,180 |
| Jul 27, 2026 | $16.38 | $16.40 | $16.32 | $16.39 | 0.00% | 16,381 |
| Jul 24, 2026 | $16.39 | $16.43 | $16.25 | $16.39 | +0.24% | 20,600 |
| Jul 23, 2026 | $16.28 | $16.40 | $16.25 | $16.35 | -0.06% | 38,850 |
| Jul 22, 2026 | $16.44 | $16.46 | $16.36 | $16.36 | -0.37% | 28,013 |
| Jul 21, 2026 | $16.41 | $16.51 | $16.41 | $16.42 | 0.00% | 20,760 |
| Jul 20, 2026 | $16.49 | $16.49 | $16.41 | $16.42 | -0.18% | 20,406 |
| Jul 17, 2026 | $16.39 | $16.48 | $16.38 | $16.45 | +0.12% | 21,808 |
| Jul 16, 2026 | $16.42 | $16.45 | $16.40 | $16.43 | -0.30% | 18,009 |
| Jul 15, 2026 | $16.44 | $16.49 | $16.43 | $16.48 | +0.73% | 8,750 |
| Jul 14, 2026 | $16.35 | $16.45 | $16.35 | $16.36 | +0.28% | 19,080 |
| Jul 13, 2026 | $16.15 | $16.35 | $16.15 | $16.32 | +1.08% | 30,346 |
| Jul 10, 2026 | $16.05 | $16.15 | $16.05 | $16.14 | +0.25% | 14,888 |
| Jul 9, 2026 | $16.09 | $16.10 | $16.04 | $16.10 | +0.56% | 35,915 |
| Jul 8, 2026 | $16.01 | $16.11 | $16.01 | $16.01 | -0.25% | 30,948 |
| Jul 7, 2026 | $16.12 | $16.14 | $16.01 | $16.05 | -0.31% | 38,497 |
| Jul 6, 2026 | $16.15 | $16.18 | $16.02 | $16.10 | +0.62% | 22,686 |
| Jul 2, 2026 | $16.07 | $16.17 | $16.00 | $16.00 | +0.00% | 26,899 |
| Jul 1, 2026 | $15.96 | $16.24 | $15.96 | $16.00 | +0.63% | 18,306 |
| Jun 30, 2026 | $16.27 | $16.27 | $15.90 | $15.90 | -1.43% | 130,737 |
| Jun 29, 2026 | $16.13 | $16.28 | $16.09 | $16.13 | -0.12% | 38,245 |
| Jun 26, 2026 | $16.04 | $16.20 | $16.04 | $16.15 | -0.19% | 21,489 |
| Jun 25, 2026 | $16.15 | $16.20 | $16.02 | $16.18 | +0.19% | 35,834 |
| Jun 24, 2026 | $16.16 | $16.30 | $16.11 | $16.15 | -0.19% | 29,528 |
| Jun 23, 2026 | $16.14 | $16.19 | $16.12 | $16.18 | +0.25% | 13,657 |
| Jun 22, 2026 | $16.20 | $16.20 | $16.11 | $16.14 | -0.25% | 33,244 |
| Jun 18, 2026 | $16.40 | $16.41 | $16.18 | $16.18 | -0.98% | 12,986 |
| Jun 17, 2026 | $16.36 | $16.44 | $16.25 | $16.34 | -0.12% | 52,708 |
| Jun 16, 2026 | $16.36 | $16.38 | $16.29 | $16.36 | 0.00% | 19,603 |
| Jun 15, 2026 | $16.38 | $16.38 | $16.28 | $16.36 | +0.55% | 23,252 |
| Jun 12, 2026 | $16.30 | $16.37 | $16.25 | $16.27 | -0.55% | 17,540 |
| Jun 11, 2026 | $16.26 | $16.38 | $16.26 | $16.36 | +0.43% | 23,977 |
| Jun 10, 2026 | $16.28 | $16.29 | $16.22 | $16.29 | +0.12% | 14,297 |
| Jun 9, 2026 | $16.27 | $16.35 | $16.17 | $16.27 | -0.21% | 29,513 |
| Jun 8, 2026 | $16.22 | $16.35 | $16.22 | $16.31 | +0.22% | 33,903 |
| Jun 5, 2026 | $16.30 | $16.35 | $16.21 | $16.27 | -0.67% | 19,624 |
| Jun 4, 2026 | $16.32 | $16.40 | $16.30 | $16.38 | +0.31% | 7,524 |
| Jun 3, 2026 | $16.33 | $16.35 | $16.25 | $16.33 | -0.31% | 13,625 |
| Jun 2, 2026 | $16.27 | $16.46 | $16.27 | $16.38 | +0.68% | 19,485 |
| Jun 1, 2026 | $16.39 | $16.42 | $16.26 | $16.27 | -0.49% | 12,899 |
| May 29, 2026 | $16.52 | $16.52 | $16.33 | $16.35 | -1.00% | 27,572 |
| May 28, 2026 | $16.55 | $16.55 | $16.49 | $16.52 | +0.34% | 20,382 |
| May 27, 2026 | $16.50 | $16.56 | $16.44 | $16.46 | -0.06% | 13,681 |
| May 26, 2026 | $16.36 | $16.51 | $16.31 | $16.47 | +0.67% | 19,409 |
| May 22, 2026 | $16.30 | $16.38 | $16.30 | $16.36 | -0.00% | 10,166 |
| May 21, 2026 | $16.41 | $16.41 | $16.26 | $16.36 | 0.00% | 21,785 |
| May 20, 2026 | $16.27 | $16.40 | $16.27 | $16.36 | +0.31% | 10,801 |
| May 19, 2026 | $16.46 | $16.46 | $16.26 | $16.31 | -0.61% | 30,082 |
| May 18, 2026 | $16.50 | $16.50 | $16.34 | $16.41 | -0.36% | 21,479 |
| May 15, 2026 | $16.44 | $16.50 | $16.31 | $16.47 | +0.18% | 33,692 |
| May 14, 2026 | $16.25 | $16.44 | $16.25 | $16.44 | +0.77% | 15,597 |
| May 13, 2026 | $16.38 | $16.46 | $16.30 | $16.32 | -0.03% | 25,091 |
| May 12, 2026 | $16.56 | $16.56 | $16.30 | $16.32 | -1.39% | 23,897 |
| May 11, 2026 | $16.57 | $16.63 | $16.45 | $16.55 | -0.30% | 34,504 |
| May 8, 2026 | $16.54 | $16.66 | $16.54 | $16.60 | +0.42% | 20,796 |
| May 7, 2026 | $16.59 | $16.60 | $16.53 | $16.53 | -0.06% | 16,822 |
| May 6, 2026 | $16.56 | $16.62 | $16.51 | $16.54 | -0.12% | 31,114 |
| May 5, 2026 | $16.59 | $16.65 | $16.55 | $16.56 | +0.00% | 14,680 |
| May 4, 2026 | $16.60 | $16.65 | $16.55 | $16.56 | +0.12% | 30,975 |
| May 1, 2026 | $16.50 | $16.65 | $16.35 | $16.54 | -1.55% | 16,089 |
| Apr 30, 2026 | $16.74 | $16.85 | $16.70 | $16.80 | +0.36% | 22,667 |
| Apr 29, 2026 | $16.75 | $16.75 | $16.61 | $16.74 | +0.07% | 11,720 |
| Apr 28, 2026 | $16.67 | $16.74 | $16.60 | $16.73 | +0.26% | 17,825 |
| Apr 27, 2026 | $16.56 | $16.74 | $16.56 | $16.69 | +0.09% | 21,540 |
| Apr 24, 2026 | $16.65 | $16.70 | $16.55 | $16.67 | +0.06% | 12,883 |
| Apr 23, 2026 | $16.51 | $16.66 | $16.50 | $16.66 | +0.54% | 27,778 |
| Apr 22, 2026 | $16.51 | $16.69 | $16.50 | $16.57 | -0.18% | 36,792 |
| Apr 21, 2026 | $16.65 | $16.69 | $16.46 | $16.60 | -0.18% | 23,426 |
| Apr 20, 2026 | $16.64 | $16.73 | $16.60 | $16.63 | -0.42% | 20,988 |
| Apr 17, 2026 | $16.62 | $16.70 | $16.57 | $16.70 | +0.42% | 18,695 |
| Apr 16, 2026 | $16.67 | $16.69 | $16.59 | $16.63 | +0.12% | 21,107 |
| Apr 15, 2026 | $16.71 | $16.72 | $16.60 | $16.61 | -0.54% | 34,579 |
| Apr 14, 2026 | $16.57 | $16.72 | $16.49 | $16.70 | +1.27% | 38,940 |
| Apr 13, 2026 | $16.53 | $16.59 | $16.45 | $16.49 | -0.60% | 20,107 |
| Apr 10, 2026 | $16.49 | $16.59 | $16.40 | $16.59 | +0.61% | 18,076 |
| Apr 9, 2026 | $16.33 | $16.50 | $16.32 | $16.49 | +0.49% | 21,420 |
| Apr 8, 2026 | $16.37 | $16.42 | $16.30 | $16.41 | +0.80% | 41,112 |
| Apr 7, 2026 | $16.23 | $16.28 | $16.17 | $16.28 | +0.31% | 13,317 |
| Apr 6, 2026 | $16.09 | $16.23 | $16.08 | $16.23 | +1.44% | 30,299 |
| Apr 2, 2026 | $15.80 | $16.05 | $15.80 | $16.00 | +0.76% | 29,030 |
| Apr 1, 2026 | $15.90 | $16.14 | $15.81 | $15.88 | +0.76% | 57,330 |
| Mar 31, 2026 | $16.30 | $16.30 | $15.76 | $15.76 | -3.19% | 162,599 |
| Mar 30, 2026 | $16.23 | $16.28 | $16.17 | $16.28 | +0.31% | 19,715 |
| Mar 27, 2026 | $16.32 | $16.32 | $16.20 | $16.23 | -1.04% | 34,539 |
| Mar 26, 2026 | $16.43 | $16.48 | $16.32 | $16.40 | -0.55% | 19,838 |
| Mar 25, 2026 | $16.44 | $16.50 | $16.32 | $16.49 | +0.67% | 20,819 |
| Mar 24, 2026 | $16.47 | $16.48 | $16.30 | $16.38 | -0.55% | 12,933 |
| Mar 23, 2026 | $16.27 | $16.48 | $16.27 | $16.47 | +0.86% | 20,683 |
| Mar 20, 2026 | $16.52 | $16.52 | $16.25 | $16.33 | -0.55% | 14,191 |
| Mar 19, 2026 | $16.50 | $16.50 | $16.32 | $16.42 | -0.85% | 17,034 |
| Mar 18, 2026 | $16.55 | $16.60 | $16.42 | $16.56 | +0.42% | 19,016 |
| Mar 17, 2026 | $16.50 | $16.60 | $16.42 | $16.49 | -0.18% | 21,822 |
| Mar 16, 2026 | $16.60 | $16.60 | $16.42 | $16.52 | +0.12% | 20,246 |
| Mar 13, 2026 | $16.44 | $16.56 | $16.43 | $16.50 | -0.30% | 23,719 |
| Mar 12, 2026 | $16.48 | $16.60 | $16.42 | $16.55 | +0.49% | 32,340 |
| Mar 11, 2026 | $16.50 | $16.56 | $16.47 | $16.47 | -0.18% | 14,335 |
| Mar 10, 2026 | $16.36 | $16.54 | $16.36 | $16.50 | +0.24% | 13,074 |
| Mar 9, 2026 | $16.55 | $16.60 | $16.37 | $16.46 | -1.02% | 31,856 |
| Mar 6, 2026 | $16.60 | $16.70 | $16.50 | $16.63 | 0.00% | 24,480 |
| Mar 5, 2026 | $16.57 | $16.63 | $16.57 | $16.63 | -0.12% | 13,703 |
| Mar 4, 2026 | $16.49 | $16.65 | $16.49 | $16.65 | +0.30% | 15,498 |
| Mar 3, 2026 | $16.36 | $16.60 | $16.36 | $16.60 | +0.45% | 25,263 |
| Mar 2, 2026 | $16.36 | $16.65 | $16.32 | $16.53 | +1.01% | 20,751 |
| Feb 27, 2026 | $16.65 | $16.70 | $16.32 | $16.36 | -1.80% | 78,742 |
| Feb 26, 2026 | $16.66 | $16.71 | $16.66 | $16.66 | -0.30% | 10,815 |
| Feb 25, 2026 | $16.63 | $16.71 | $16.62 | $16.71 | +0.21% | 18,997 |
| Feb 24, 2026 | $16.70 | $16.70 | $16.60 | $16.68 | +0.15% | 22,894 |
| Feb 23, 2026 | $16.82 | $16.87 | $16.60 | $16.65 | -0.89% | 30,117 |
| Feb 20, 2026 | $16.87 | $16.94 | $16.80 | $16.80 | -0.47% | 11,944 |
| Feb 19, 2026 | $16.88 | $16.90 | $16.71 | $16.88 | +0.06% | 16,912 |
| Feb 18, 2026 | $16.91 | $16.93 | $16.83 | $16.87 | -0.30% | 20,050 |
| Feb 17, 2026 | $16.82 | $16.92 | $16.72 | $16.92 | +1.32% | 32,656 |
| Feb 13, 2026 | $16.59 | $16.78 | $16.55 | $16.70 | +0.78% | 27,455 |
| Feb 12, 2026 | $16.64 | $16.64 | $16.55 | $16.57 | -0.05% | 22,428 |
| Feb 11, 2026 | $16.61 | $16.62 | $16.55 | $16.58 | -0.25% | 34,009 |
| Feb 10, 2026 | $16.49 | $16.64 | $16.49 | $16.62 | +0.85% | 21,647 |
| Feb 9, 2026 | $16.55 | $16.55 | $16.45 | $16.48 | -0.12% | 18,390 |
| Feb 6, 2026 | $16.50 | $16.57 | $16.45 | $16.50 | +0.55% | 40,954 |
| Feb 5, 2026 | $16.52 | $16.58 | $16.41 | $16.41 | -0.67% | 22,807 |
| Feb 4, 2026 | $16.55 | $16.59 | $16.50 | $16.52 | 0.00% | 15,868 |
| Feb 3, 2026 | $16.57 | $16.67 | $16.45 | $16.52 | -0.06% | 34,963 |
| Feb 2, 2026 | $16.51 | $16.67 | $16.50 | $16.53 | -1.31% | 35,772 |
| Jan 30, 2026 | $16.67 | $16.78 | $16.66 | $16.75 | +0.54% | 31,745 |
| Jan 29, 2026 | $16.75 | $16.75 | $16.62 | $16.66 | -0.42% | 17,864 |
| Jan 28, 2026 | $16.76 | $16.76 | $16.62 | $16.73 | +0.06% | 39,043 |
| Jan 27, 2026 | $16.86 | $16.86 | $16.58 | $16.72 | -0.95% | 113,202 |
| Jan 26, 2026 | $16.93 | $16.93 | $16.83 | $16.88 | -0.35% | 21,588 |
| Jan 23, 2026 | $17.04 | $17.10 | $16.85 | $16.94 | -0.76% | 35,159 |
| Jan 22, 2026 | $16.95 | $17.11 | $16.91 | $17.07 | +0.83% | 19,063 |
| Jan 21, 2026 | $16.81 | $16.96 | $16.80 | $16.93 | +0.71% | 35,564 |
| Jan 20, 2026 | $16.85 | $16.88 | $16.75 | $16.81 | -0.83% | 34,875 |
| Jan 16, 2026 | $16.81 | $16.99 | $16.78 | $16.95 | +0.95% | 29,612 |
| Jan 15, 2026 | $16.72 | $16.81 | $16.72 | $16.79 | +0.72% | 13,181 |
| Jan 14, 2026 | $16.66 | $16.72 | $16.58 | $16.67 | +0.30% | 37,464 |
| Jan 13, 2026 | $16.65 | $16.72 | $16.56 | $16.62 | +0.42% | 29,041 |
| Jan 12, 2026 | $16.57 | $16.60 | $16.51 | $16.55 | -0.60% | 58,042 |
| Jan 9, 2026 | $16.66 | $16.75 | $16.60 | $16.65 | -0.06% | 40,562 |
| Jan 8, 2026 | $16.64 | $16.81 | $16.55 | $16.66 | -0.27% | 18,789 |
| Jan 7, 2026 | $16.57 | $16.77 | $16.55 | $16.71 | +0.39% | 21,634 |
| Jan 6, 2026 | $16.64 | $16.72 | $16.60 | $16.64 | -0.66% | 18,495 |
| Jan 5, 2026 | $16.84 | $16.87 | $16.74 | $16.75 | +0.24% | 26,443 |
| Jan 2, 2026 | $16.52 | $16.76 | $16.52 | $16.71 | +1.15% | 21,436 |
| Dec 31, 2025 | $16.63 | $16.72 | $16.52 | $16.52 | -1.61% | 97,784 |
| Dec 30, 2025 | $16.80 | $16.84 | $16.61 | $16.79 | +1.45% | 74,118 |
| Dec 29, 2025 | $16.45 | $16.56 | $16.40 | $16.55 | +1.04% | 77,511 |
| Dec 26, 2025 | $16.27 | $16.40 | $16.15 | $16.38 | +0.68% | 46,613 |
| Dec 24, 2025 | $16.10 | $16.31 | $16.05 | $16.27 | +2.01% | 35,716 |
| Dec 23, 2025 | $16.22 | $16.32 | $15.92 | $15.95 | -1.97% | 90,250 |
| Dec 22, 2025 | $16.36 | $16.44 | $16.23 | $16.27 | -0.85% | 57,666 |
| Dec 19, 2025 | $16.32 | $16.48 | $16.30 | $16.41 | +0.86% | 28,326 |
| Dec 18, 2025 | $16.40 | $16.62 | $16.27 | $16.27 | -0.61% | 56,140 |
| Dec 17, 2025 | $16.46 | $16.55 | $16.35 | $16.37 | -0.61% | 31,257 |
| Dec 16, 2025 | $16.34 | $16.48 | $16.34 | $16.47 | +0.49% | 27,655 |
| Dec 15, 2025 | $16.47 | $16.49 | $16.26 | $16.39 | +0.31% | 42,644 |
| Dec 12, 2025 | $16.44 | $16.70 | $16.33 | $16.34 | -0.46% | 26,885 |
| Dec 11, 2025 | $16.36 | $16.53 | $16.32 | $16.42 | +0.58% | 39,265 |
| Dec 10, 2025 | $16.30 | $16.43 | $16.28 | $16.32 | 0.00% | 50,379 |
| Dec 9, 2025 | $16.50 | $16.50 | $16.32 | $16.32 | -0.18% | 33,734 |
| Dec 8, 2025 | $16.49 | $16.50 | $16.29 | $16.35 | -0.79% | 46,325 |
| Dec 5, 2025 | $16.44 | $16.54 | $16.44 | $16.48 | -0.48% | 15,283 |
| Dec 4, 2025 | $16.65 | $16.65 | $16.50 | $16.56 | +0.32% | 12,193 |
| Dec 3, 2025 | $16.47 | $16.61 | $16.40 | $16.51 | -0.26% | 21,463 |
| Dec 2, 2025 | $16.48 | $16.64 | $16.48 | $16.55 | +0.24% | 7,995 |
| Dec 1, 2025 | $16.37 | $16.56 | $16.37 | $16.51 | +0.85% | 20,145 |
| Nov 28, 2025 | $16.49 | $16.65 | $16.27 | $16.37 | -1.15% | 43,851 |
| Nov 26, 2025 | $16.40 | $16.60 | $16.40 | $16.56 | +0.36% | 17,169 |
| Nov 25, 2025 | $16.41 | $16.71 | $16.32 | $16.50 | +1.04% | 22,405 |
| Nov 24, 2025 | $16.37 | $16.60 | $16.33 | $16.33 | +0.12% | 52,874 |
| Nov 21, 2025 | $16.40 | $16.50 | $16.31 | $16.31 | -0.18% | 36,877 |
| Nov 20, 2025 | $16.58 | $16.70 | $16.34 | $16.34 | -0.67% | 35,857 |
| Nov 19, 2025 | $16.51 | $16.67 | $16.45 | $16.45 | -0.60% | 25,278 |
| Nov 18, 2025 | $16.46 | $16.66 | $16.46 | $16.55 | -0.30% | 15,252 |
| Nov 17, 2025 | $16.80 | $16.82 | $16.51 | $16.60 | +0.12% | 24,468 |
| Nov 14, 2025 | $16.64 | $16.91 | $16.41 | $16.58 | +0.36% | 25,008 |
| Nov 13, 2025 | $16.61 | $16.73 | $16.50 | $16.52 | -0.54% | 27,395 |
| Nov 12, 2025 | $16.76 | $16.84 | $16.60 | $16.61 | -1.07% | 11,974 |
| Nov 11, 2025 | $16.76 | $16.90 | $16.63 | $16.79 | +0.04% | 15,424 |
| Nov 10, 2025 | $16.84 | $16.94 | $16.75 | $16.78 | -0.04% | 14,752 |
| Nov 7, 2025 | $16.74 | $16.84 | $16.67 | $16.79 | +0.54% | 22,683 |
| Nov 6, 2025 | $16.90 | $16.93 | $16.64 | $16.70 | -1.18% | 20,655 |
| Nov 5, 2025 | $16.86 | $17.06 | $16.55 | $16.90 | +0.36% | 62,521 |
| Nov 4, 2025 | $16.77 | $16.93 | $16.72 | $16.84 | -0.18% | 15,134 |
| Nov 3, 2025 | $17.02 | $17.02 | $16.81 | $16.87 | -1.80% | 11,698 |
| Oct 31, 2025 | $17.26 | $17.28 | $17.02 | $17.18 | -0.41% | 15,565 |
| Oct 30, 2025 | $17.29 | $17.35 | $17.16 | $17.25 | -0.29% | 9,654 |
| Oct 29, 2025 | $17.29 | $17.42 | $17.29 | $17.30 | +0.07% | 9,746 |
| Oct 28, 2025 | $17.40 | $17.57 | $17.24 | $17.29 | -1.16% | 34,064 |
| Oct 27, 2025 | $17.40 | $17.50 | $17.40 | $17.49 | +0.06% | 17,755 |
| Oct 24, 2025 | $17.50 | $17.50 | $17.36 | $17.48 | +0.75% | 8,240 |
| Oct 23, 2025 | $17.25 | $17.46 | $17.25 | $17.35 | -0.13% | 12,572 |
| Oct 22, 2025 | $17.44 | $17.49 | $17.25 | $17.37 | -0.38% | 22,599 |
| Oct 21, 2025 | $17.25 | $17.44 | $17.20 | $17.44 | +1.34% | 10,032 |
| Oct 20, 2025 | $17.15 | $17.31 | $17.14 | $17.21 | – | 21,629 |
Seasonality
OZKAP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | -1.5% | -5.5% | -0.6% | -1.8% | -1.4% | 8.2% | -2.0% | -1.6% | -0.5% | -1.5% | -0.4% |
| Months up | 4 of 5 | 2 of 5 | 0 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 5 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 2 of 5 | 3 of 5 |
| 2026 | 1.4% | -0.6% | -3.7% | 6.6% | -1.0% | -2.8% | 2.5% | 0.6% | -9.2% | -0.5% | ||
| 2025 | 11.0% | 1.2% | -7.7% | 5.1% | -6.7% | 2.9% | 8.7% | -1.2% | 2.2% | -1.5% | -3.1% | 0.9% |
| 2024 | 4.2% | 2.6% | -0.1% | -1.9% | -6.8% | -0.6% | 11.5% | 1.6% | 6.6% | 1.9% | -5.0% | -9.5% |
| 2023 | 20.7% | -2.8% | -12.5% | 0.0% | -6.1% | 3.7% | 6.0% | -2.5% | -2.3% | 0.5% | 2.0% | 9.4% |
| 2022 | -5.1% | -7.7% | -3.5% | -12.7% | 11.6% | -10.4% | 12.6% | -8.5% | -5.1% | -2.7% | 0.7% | -5.7% |
| 2021 | -2.0% | 2.7% |