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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.73 | $15.26 | $14.46 | $14.55 | -0.48% | 869,918 |
| Sep 2026 | $16.02 | $16.06 | $14.60 | $14.62 | -9.19% | 1,163,358 |
| Aug 2026 | $16.10 | $16.29 | $16.01 | $16.10 | -1.17% | 452,983 |
| Jul 2026 | $15.96 | $16.52 | $15.96 | $16.29 | +2.45% | 502,729 |
| Jun 2026 | $16.39 | $16.46 | $15.90 | $15.90 | -2.75% | 603,670 |
| May 2026 | $16.50 | $16.66 | $16.25 | $16.35 | -2.68% | 438,614 |
| Apr 2026 | $15.90 | $16.85 | $15.80 | $16.80 | +6.60% | 539,631 |
| Mar 2026 | $16.36 | $16.70 | $15.76 | $15.76 | -3.67% | 598,454 |
| Feb 2026 | $16.51 | $16.94 | $16.32 | $16.36 | -2.33% | 517,420 |
| Jan 2026 | $16.52 | $17.11 | $16.51 | $16.75 | +1.39% | 662,802 |
| Dec 2025 | $16.37 | $16.84 | $15.92 | $16.52 | +0.92% | 939,347 |
| Nov 2025 | $17.02 | $17.06 | $16.27 | $16.37 | -4.71% | 501,275 |
| Oct 2025 | $17.33 | $17.85 | $17.02 | $17.18 | -1.49% | 379,524 |
| Sep 2025 | $17.05 | $17.66 | $16.95 | $17.44 | +2.23% | 371,833 |
| Aug 2025 | $17.20 | $17.68 | $16.84 | $17.06 | -2.79% | 599,143 |
| Jul 2025 | $16.15 | $17.61 | $16.15 | $17.55 | +8.67% | 500,440 |
| Jun 2025 | $15.90 | $16.49 | $15.82 | $16.15 | +2.93% | 484,362 |
| May 2025 | $16.89 | $17.22 | $15.69 | $15.69 | -8.30% | 805,065 |
| Apr 2025 | $16.31 | $17.17 | $15.75 | $17.11 | +5.10% | 847,815 |
| Mar 2025 | $17.70 | $17.72 | $16.27 | $16.28 | -7.71% | 476,536 |
| Feb 2025 | $17.44 | $18.08 | $17.18 | $17.64 | -0.45% | 411,587 |
| Jan 2025 | $16.16 | $17.86 | $15.96 | $17.72 | +11.03% | 663,607 |
| Dec 2024 | $17.64 | $17.72 | $15.89 | $15.96 | -9.52% | 1,178,166 |
| Nov 2024 | $18.65 | $18.65 | $16.91 | $17.64 | -6.47% | 759,560 |
| Oct 2024 | $18.57 | $19.88 | $18.40 | $18.86 | +1.89% | 844,721 |
| Sep 2024 | $17.40 | $18.67 | $17.15 | $18.51 | +6.56% | 436,684 |
| Aug 2024 | $17.01 | $17.90 | $16.51 | $17.37 | -0.12% | 566,600 |
| Jul 2024 | $15.59 | $17.66 | $15.45 | $17.39 | +11.47% | 794,616 |
| Jun 2024 | $15.81 | $16.15 | $15.40 | $15.60 | -0.64% | 446,280 |
| May 2024 | $17.14 | $17.39 | $15.11 | $15.70 | -8.40% | 672,590 |
| Apr 2024 | $17.36 | $17.49 | $16.00 | $17.14 | -1.89% | 555,474 |
| Mar 2024 | $17.38 | $17.50 | $16.31 | $17.47 | -0.11% | 559,983 |
| Feb 2024 | $17.05 | $17.63 | $15.61 | $17.49 | +2.58% | 997,323 |
| Jan 2024 | $16.64 | $18.00 | $16.53 | $17.05 | +2.53% | 606,083 |
| Dec 2023 | $15.39 | $17.09 | $15.20 | $16.63 | +9.41% | 1,007,584 |
| Nov 2023 | $14.86 | $15.98 | $14.72 | $15.20 | +2.01% | 752,708 |
| Oct 2023 | $15.15 | $15.48 | $14.37 | $14.90 | -1.46% | 723,406 |
| Sep 2023 | $15.44 | $15.54 | $14.90 | $15.12 | -2.33% | 622,718 |
| Aug 2023 | $15.70 | $15.91 | $14.75 | $15.48 | -2.46% | 757,901 |
| Jul 2023 | $15.18 | $16.00 | $14.69 | $15.87 | +4.07% | 681,742 |
| Jun 2023 | $14.70 | $15.81 | $14.70 | $15.25 | +3.74% | 640,923 |
| May 2023 | $15.61 | $15.67 | $12.77 | $14.70 | -6.07% | 1,615,094 |
| Apr 2023 | $15.87 | $16.05 | $15.07 | $15.65 | -1.82% | 836,596 |
| Mar 2023 | $18.21 | $18.21 | $14.50 | $15.94 | -12.51% | 1,412,039 |
| Feb 2023 | $18.78 | $19.12 | $17.37 | $18.22 | -2.83% | 565,352 |
| Jan 2023 | $15.98 | $18.97 | $15.90 | $18.75 | +18.90% | 728,974 |
| Dec 2022 | $16.85 | $17.48 | $15.40 | $15.77 | -5.68% | 1,349,310 |
| Nov 2022 | $16.68 | $17.60 | $16.05 | $16.72 | +0.72% | 828,101 |
| Oct 2022 | $17.62 | $17.89 | $16.09 | $16.60 | -4.43% | 698,548 |
| Sep 2022 | $18.19 | $18.63 | $17.02 | $17.37 | -5.08% | 771,774 |
| Aug 2022 | $19.41 | $20.87 | $18.10 | $18.30 | -8.45% | 745,937 |
| Jul 2022 | $18.37 | $20.08 | $18.22 | $19.99 | +10.99% | 476,973 |
| Jun 2022 | $20.05 | $20.10 | $17.06 | $18.01 | -10.35% | 976,024 |
| May 2022 | $17.93 | $20.79 | $17.36 | $20.09 | +11.61% | 1,071,412 |
| Apr 2022 | $20.95 | $21.07 | $17.88 | $18.00 | -14.08% | 1,122,275 |
| Mar 2022 | $21.85 | $22.04 | $19.75 | $20.95 | -3.50% | 1,821,400 |
| Feb 2022 | $23.39 | $23.89 | $20.67 | $21.71 | -7.70% | 1,244,960 |
| Jan 2022 | $25.08 | $25.22 | $23.23 | $23.52 | -6.44% | 817,390 |
| Dec 2021 | $24.49 | $25.26 | $24.35 | $25.14 | +2.65% | 3,551,410 |
| Nov 2021 | $24.98 | $25.00 | $24.40 | $24.49 | -2.04% | 6,623,032 |
| Oct 2021 | $25.04 | $25.10 | $24.92 | $25.00 | – | 3,866,301 |
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% |