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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.00 | $15.14 | $14.46 | $14.55 | -2.09% | 275,741 |
| Oct 19, 2026 | $14.87 | $15.01 | $14.65 | $14.86 | +0.68% | 175,903 |
| Oct 12, 2026 | $14.99 | $15.26 | $14.73 | $14.76 | -1.27% | 166,706 |
| Oct 5, 2026 | $14.90 | $15.05 | $14.64 | $14.95 | +0.47% | 174,569 |
| Sep 28, 2026 | $15.00 | $15.22 | $14.60 | $14.88 | -0.87% | 289,243 |
| Sep 21, 2026 | $15.33 | $15.39 | $14.95 | $15.01 | -2.02% | 215,964 |
| Sep 14, 2026 | $15.48 | $15.52 | $15.17 | $15.32 | -1.16% | 234,759 |
| Sep 8, 2026 | $15.66 | $15.94 | $15.27 | $15.50 | -1.71% | 272,081 |
| Aug 31, 2026 | $16.15 | $16.15 | $15.56 | $15.77 | -2.20% | 252,857 |
| Aug 24, 2026 | $16.15 | $16.29 | $16.07 | $16.13 | -0.28% | 101,534 |
| Aug 17, 2026 | $16.25 | $16.27 | $16.08 | $16.17 | 0.00% | 128,926 |
| Aug 10, 2026 | $16.11 | $16.22 | $16.08 | $16.17 | +0.06% | 92,161 |
| Aug 3, 2026 | $16.10 | $16.21 | $16.04 | $16.16 | -0.80% | 105,815 |
| Jul 27, 2026 | $16.38 | $16.52 | $16.29 | $16.29 | -0.61% | 87,968 |
| Jul 20, 2026 | $16.49 | $16.51 | $16.25 | $16.39 | -0.36% | 128,629 |
| Jul 13, 2026 | $16.15 | $16.49 | $16.15 | $16.45 | +1.92% | 97,993 |
| Jul 6, 2026 | $16.15 | $16.18 | $16.01 | $16.14 | +0.87% | 142,934 |
| Jun 29, 2026 | $16.13 | $16.28 | $15.90 | $16.00 | -0.93% | 214,187 |
| Jun 22, 2026 | $16.20 | $16.30 | $16.02 | $16.15 | -0.19% | 133,752 |
| Jun 15, 2026 | $16.38 | $16.44 | $16.18 | $16.18 | -0.55% | 108,549 |
| Jun 8, 2026 | $16.22 | $16.38 | $16.17 | $16.27 | 0.00% | 119,230 |
| Jun 1, 2026 | $16.39 | $16.46 | $16.21 | $16.27 | -0.49% | 73,157 |
| May 26, 2026 | $16.36 | $16.56 | $16.31 | $16.35 | -0.06% | 81,044 |
| May 18, 2026 | $16.50 | $16.50 | $16.26 | $16.36 | -0.67% | 94,313 |
| May 11, 2026 | $16.57 | $16.63 | $16.25 | $16.47 | -0.78% | 132,781 |
| May 4, 2026 | $16.60 | $16.66 | $16.51 | $16.60 | +0.36% | 114,387 |
| Apr 27, 2026 | $16.56 | $16.85 | $16.35 | $16.54 | -0.78% | 89,841 |
| Apr 20, 2026 | $16.64 | $16.73 | $16.46 | $16.67 | -0.18% | 121,867 |
| Apr 13, 2026 | $16.53 | $16.72 | $16.45 | $16.70 | +0.66% | 133,428 |
| Apr 6, 2026 | $16.09 | $16.59 | $16.08 | $16.59 | +3.69% | 124,224 |
| Mar 30, 2026 | $16.23 | $16.30 | $15.76 | $16.00 | -1.42% | 268,674 |
| Mar 23, 2026 | $16.27 | $16.50 | $16.20 | $16.23 | -0.61% | 108,812 |
| Mar 16, 2026 | $16.60 | $16.60 | $16.25 | $16.33 | -1.03% | 92,309 |
| Mar 9, 2026 | $16.55 | $16.60 | $16.36 | $16.50 | -0.78% | 115,324 |
| Mar 2, 2026 | $16.36 | $16.70 | $16.32 | $16.63 | +1.65% | 99,695 |
| Feb 23, 2026 | $16.82 | $16.87 | $16.32 | $16.36 | -2.62% | 161,565 |
| Feb 17, 2026 | $16.82 | $16.94 | $16.71 | $16.80 | +0.60% | 81,562 |
| Feb 9, 2026 | $16.55 | $16.78 | $16.45 | $16.70 | +1.21% | 123,929 |
| Feb 2, 2026 | $16.51 | $16.67 | $16.41 | $16.50 | -1.49% | 150,364 |
| Jan 26, 2026 | $16.93 | $16.93 | $16.58 | $16.75 | -1.12% | 223,442 |
| Jan 20, 2026 | $16.85 | $17.11 | $16.75 | $16.94 | -0.06% | 124,661 |
| Jan 12, 2026 | $16.57 | $16.99 | $16.51 | $16.95 | +1.80% | 167,340 |
| Jan 5, 2026 | $16.84 | $16.87 | $16.55 | $16.65 | -0.36% | 125,923 |
| Dec 29, 2025 | $16.45 | $16.84 | $16.40 | $16.71 | +2.01% | 270,849 |
| Dec 22, 2025 | $16.36 | $16.44 | $15.92 | $16.38 | -0.18% | 230,245 |
| Dec 15, 2025 | $16.47 | $16.62 | $16.26 | $16.41 | +0.43% | 186,022 |
| Dec 8, 2025 | $16.49 | $16.70 | $16.28 | $16.34 | -0.85% | 196,588 |
| Dec 1, 2025 | $16.37 | $16.65 | $16.37 | $16.48 | +0.67% | 77,079 |
| Nov 24, 2025 | $16.37 | $16.71 | $16.27 | $16.37 | +0.37% | 136,299 |
| Nov 17, 2025 | $16.80 | $16.82 | $16.31 | $16.31 | -1.63% | 137,732 |
| Nov 10, 2025 | $16.84 | $16.94 | $16.41 | $16.58 | -1.25% | 94,553 |
| Nov 3, 2025 | $17.02 | $17.06 | $16.55 | $16.79 | -2.27% | 132,691 |
| Oct 27, 2025 | $17.40 | $17.57 | $17.02 | $17.18 | -1.72% | 86,784 |
| Oct 20, 2025 | $17.15 | $17.50 | $17.14 | $17.48 | +1.92% | 75,072 |
| Oct 13, 2025 | $17.49 | $17.65 | $17.14 | $17.15 | -0.87% | 84,921 |
| Oct 6, 2025 | $17.73 | $17.82 | $17.22 | $17.30 | -2.59% | 80,071 |
| Sep 29, 2025 | $17.40 | $17.85 | $17.10 | $17.76 | +2.19% | 103,766 |
| Sep 22, 2025 | $17.51 | $17.59 | $17.26 | $17.38 | -1.19% | 54,941 |
| Sep 15, 2025 | $17.44 | $17.66 | $17.43 | $17.59 | +0.51% | 93,899 |
| Sep 8, 2025 | $17.39 | $17.65 | $17.25 | $17.50 | +0.63% | 94,738 |
| Sep 2, 2025 | $17.05 | $17.46 | $16.95 | $17.39 | +1.93% | 77,165 |
| Aug 25, 2025 | $17.49 | $17.49 | $16.91 | $17.06 | -2.63% | 229,332 |
| Aug 18, 2025 | $17.60 | $17.60 | $17.30 | $17.52 | -0.74% | 107,580 |
| Aug 11, 2025 | $17.17 | $17.68 | $17.13 | $17.65 | +3.04% | 106,382 |
| Aug 4, 2025 | $17.01 | $17.18 | $16.98 | $17.13 | +1.66% | 86,660 |
| Jul 28, 2025 | $17.24 | $17.61 | $16.84 | $16.85 | -1.29% | 168,886 |
| Jul 21, 2025 | $17.21 | $17.31 | $17.03 | $17.07 | -1.04% | 90,528 |
| Jul 14, 2025 | $16.86 | $17.28 | $16.78 | $17.25 | +2.99% | 132,334 |
| Jul 7, 2025 | $16.87 | $17.13 | $16.55 | $16.75 | -0.95% | 98,104 |
| Jun 30, 2025 | $16.17 | $16.92 | $16.10 | $16.91 | +4.45% | 146,153 |
| Jun 23, 2025 | $16.18 | $16.49 | $16.16 | $16.19 | -0.06% | 98,786 |
| Jun 16, 2025 | $16.12 | $16.34 | $16.12 | $16.20 | -0.12% | 73,587 |
| Jun 9, 2025 | $16.10 | $16.34 | $16.02 | $16.22 | +0.31% | 91,559 |
| Jun 2, 2025 | $15.90 | $16.36 | $15.82 | $16.17 | +3.06% | 154,054 |
| May 26, 2025 | $16.06 | $16.45 | $15.69 | $15.69 | -2.36% | 224,061 |
| May 19, 2025 | $16.51 | $16.59 | $16.00 | $16.07 | -3.48% | 182,328 |
| May 12, 2025 | $16.55 | $17.09 | $16.46 | $16.65 | +0.96% | 216,489 |
| May 5, 2025 | $16.97 | $17.05 | $16.45 | $16.49 | -2.13% | 82,614 |
| Apr 28, 2025 | $16.66 | $17.22 | $16.66 | $16.85 | +1.44% | 417,922 |
| Apr 21, 2025 | $15.90 | $16.70 | $15.90 | $16.61 | +4.47% | 105,175 |
| Apr 14, 2025 | $15.97 | $16.35 | $15.75 | $15.90 | +0.82% | 111,546 |
| Apr 7, 2025 | $16.03 | $16.51 | $15.76 | $15.77 | -3.49% | 137,177 |
| Mar 31, 2025 | $16.31 | $16.60 | $15.82 | $16.34 | -0.06% | 268,442 |
| Mar 24, 2025 | $17.20 | $17.25 | $16.33 | $16.35 | -5.22% | 136,187 |
| Mar 17, 2025 | $17.10 | $17.36 | $17.03 | $17.25 | +0.88% | 56,664 |
| Mar 10, 2025 | $16.89 | $17.25 | $16.69 | $17.10 | +0.59% | 99,337 |
| Mar 3, 2025 | $17.70 | $17.72 | $16.95 | $17.00 | -3.63% | 91,474 |
| Feb 24, 2025 | $17.83 | $17.87 | $17.59 | $17.64 | -0.34% | 62,204 |
| Feb 18, 2025 | $18.08 | $18.08 | $17.65 | $17.70 | -1.50% | 88,696 |
| Feb 10, 2025 | $17.63 | $18.04 | $17.18 | $17.97 | +2.69% | 97,766 |
| Feb 3, 2025 | $17.44 | $17.74 | $17.30 | $17.50 | -1.24% | 162,921 |
| Jan 27, 2025 | $17.33 | $17.86 | $17.20 | $17.72 | +2.43% | 106,844 |
| Jan 21, 2025 | $17.01 | $17.52 | $17.00 | $17.30 | +1.70% | 96,210 |
| Jan 13, 2025 | $16.03 | $17.12 | $15.96 | $17.01 | +5.46% | 201,817 |
| Jan 6, 2025 | $16.70 | $16.76 | $16.09 | $16.13 | -3.41% | 182,790 |
| Dec 30, 2024 | $16.10 | $16.91 | $15.89 | $16.70 | +3.86% | 399,217 |
| Dec 23, 2024 | $16.32 | $16.45 | $16.00 | $16.08 | -2.25% | 159,700 |
| Dec 16, 2024 | $16.85 | $17.00 | $16.21 | $16.45 | -2.20% | 245,164 |
| Dec 9, 2024 | $17.30 | $17.46 | $16.75 | $16.82 | -2.77% | 231,342 |
| Dec 2, 2024 | $17.64 | $17.72 | $17.10 | $17.30 | -1.93% | 218,689 |
| Nov 25, 2024 | $17.30 | $17.64 | $17.00 | $17.64 | +2.98% | 179,834 |
| Nov 18, 2024 | $17.46 | $17.55 | $16.91 | $17.13 | -1.89% | 200,188 |
| Nov 11, 2024 | $18.33 | $18.33 | $17.30 | $17.46 | -3.85% | 176,324 |
| Nov 4, 2024 | $18.08 | $18.25 | $17.66 | $18.16 | +1.23% | 153,234 |
| Oct 28, 2024 | $19.02 | $19.17 | $17.73 | $17.94 | -5.08% | 247,600 |
| Oct 21, 2024 | $19.71 | $19.71 | $18.90 | $18.90 | -4.40% | 200,965 |
| Oct 14, 2024 | $19.07 | $19.88 | $19.02 | $19.77 | +4.27% | 223,111 |
| Oct 7, 2024 | $18.59 | $19.13 | $18.48 | $18.96 | +1.91% | 120,365 |
| Sep 30, 2024 | $18.66 | $18.78 | $18.35 | $18.61 | -0.03% | 145,662 |
| Sep 23, 2024 | $18.18 | $18.65 | $18.01 | $18.61 | +2.76% | 110,229 |
| Sep 16, 2024 | $17.56 | $18.25 | $17.55 | $18.11 | +3.19% | 120,798 |
| Sep 9, 2024 | $17.32 | $17.73 | $17.22 | $17.55 | +1.92% | 92,045 |
| Sep 3, 2024 | $17.40 | $17.55 | $17.15 | $17.22 | -0.86% | 70,610 |
| Aug 26, 2024 | $17.29 | $17.90 | $17.26 | $17.37 | +0.12% | 197,196 |
| Aug 19, 2024 | $16.83 | $17.44 | $16.72 | $17.35 | +3.09% | 79,481 |
| Aug 12, 2024 | $16.64 | $16.95 | $16.60 | $16.83 | +0.36% | 115,927 |
| Aug 5, 2024 | $16.97 | $17.30 | $16.51 | $16.77 | -3.68% | 111,841 |
| Jul 29, 2024 | $17.47 | $17.66 | $17.01 | $17.41 | -0.51% | 132,940 |
| Jul 22, 2024 | $17.22 | $17.60 | $17.17 | $17.50 | +1.63% | 166,297 |
| Jul 15, 2024 | $16.15 | $17.23 | $16.13 | $17.22 | +6.63% | 308,022 |
| Jul 8, 2024 | $15.75 | $16.32 | $15.75 | $16.15 | +2.54% | 149,565 |
| Jul 1, 2024 | $15.59 | $15.75 | $15.45 | $15.75 | +0.96% | 99,947 |
| Jun 24, 2024 | $15.67 | $15.90 | $15.46 | $15.60 | -0.32% | 123,273 |
| Jun 17, 2024 | $15.73 | $15.75 | $15.40 | $15.65 | -0.19% | 87,993 |
| Jun 10, 2024 | $15.88 | $16.15 | $15.52 | $15.68 | -1.01% | 114,693 |
| Jun 3, 2024 | $15.81 | $16.15 | $15.61 | $15.84 | +0.89% | 120,321 |
| May 28, 2024 | $16.38 | $16.52 | $15.11 | $15.70 | -4.56% | 267,385 |
| May 20, 2024 | $17.06 | $17.10 | $16.17 | $16.45 | -3.12% | 100,545 |
| May 13, 2024 | $16.99 | $17.16 | $16.60 | $16.98 | +0.35% | 131,686 |
| May 6, 2024 | $16.98 | $17.15 | $16.52 | $16.92 | -0.47% | 94,234 |
| Apr 29, 2024 | $16.86 | $17.39 | $16.74 | $17.00 | +0.29% | 131,170 |
| Apr 22, 2024 | $16.26 | $17.05 | $16.00 | $16.95 | +4.69% | 113,217 |
| Apr 15, 2024 | $16.70 | $16.70 | $16.00 | $16.19 | -3.05% | 203,644 |
| Apr 8, 2024 | $17.17 | $17.25 | $16.52 | $16.70 | -2.91% | 70,114 |
| Apr 1, 2024 | $17.36 | $17.49 | $16.83 | $17.20 | -1.55% | 116,069 |
| Mar 25, 2024 | $16.99 | $17.50 | $16.67 | $17.47 | +2.95% | 97,926 |
| Mar 18, 2024 | $16.45 | $17.02 | $16.40 | $16.97 | +3.29% | 147,154 |
| Mar 11, 2024 | $16.89 | $16.94 | $16.31 | $16.43 | -2.55% | 113,660 |
| Mar 4, 2024 | $17.20 | $17.30 | $16.53 | $16.86 | -1.98% | 171,927 |
| Feb 26, 2024 | $17.40 | $17.50 | $16.61 | $17.20 | -0.75% | 215,624 |
| Feb 20, 2024 | $17.09 | $17.63 | $16.87 | $17.33 | +1.46% | 110,290 |
| Feb 12, 2024 | $16.00 | $17.10 | $15.81 | $17.08 | +6.88% | 216,796 |
| Feb 5, 2024 | $16.76 | $16.87 | $15.61 | $15.98 | -4.20% | 389,276 |
| Jan 29, 2024 | $17.82 | $18.00 | $16.50 | $16.68 | -6.34% | 284,852 |
| Jan 22, 2024 | $17.30 | $17.89 | $17.15 | $17.81 | +3.19% | 138,540 |
| Jan 16, 2024 | $17.26 | $17.37 | $16.86 | $17.26 | -0.23% | 87,758 |
| Jan 8, 2024 | $17.15 | $17.45 | $17.06 | $17.30 | +1.11% | 108,791 |
| Jan 2, 2024 | $16.64 | $17.15 | $16.53 | $17.11 | +2.89% | 80,795 |
| Dec 26, 2023 | $16.94 | $17.09 | $16.52 | $16.63 | -2.46% | 163,447 |
| Dec 18, 2023 | $16.35 | $17.09 | $15.93 | $17.05 | +4.28% | 328,863 |
| Dec 11, 2023 | $15.70 | $16.56 | $15.26 | $16.35 | +4.07% | 260,755 |
| Dec 4, 2023 | $15.47 | $16.16 | $15.20 | $15.71 | +1.81% | 187,674 |
| Nov 27, 2023 | $15.10 | $15.63 | $15.02 | $15.43 | +2.52% | 312,374 |
| Nov 20, 2023 | $15.31 | $15.44 | $14.88 | $15.05 | -1.89% | 88,666 |
| Nov 13, 2023 | $15.48 | $15.97 | $15.33 | $15.34 | -0.39% | 144,193 |
| Nov 6, 2023 | $15.68 | $15.98 | $15.28 | $15.40 | -1.79% | 119,778 |
| Oct 30, 2023 | $14.84 | $15.75 | $14.61 | $15.68 | +6.45% | 405,598 |
| Oct 23, 2023 | $14.80 | $15.14 | $14.69 | $14.73 | -0.74% | 104,738 |
| Oct 16, 2023 | $14.61 | $14.85 | $14.51 | $14.84 | +2.06% | 117,259 |
| Oct 9, 2023 | $14.55 | $14.93 | $14.50 | $14.54 | -0.07% | 102,244 |
| Oct 2, 2023 | $15.15 | $15.48 | $14.37 | $14.55 | -3.77% | 148,109 |
| Sep 25, 2023 | $15.33 | $15.48 | $15.01 | $15.12 | -0.53% | 170,818 |
| Sep 18, 2023 | $15.22 | $15.40 | $14.90 | $15.20 | -0.13% | 169,788 |
| Sep 11, 2023 | $15.03 | $15.25 | $15.01 | $15.22 | +0.89% | 175,263 |
| Sep 5, 2023 | $15.41 | $15.44 | $15.02 | $15.09 | -2.93% | 98,923 |
| Aug 28, 2023 | $15.30 | $15.54 | $14.95 | $15.54 | +1.64% | 122,765 |
| Aug 21, 2023 | $15.28 | $15.49 | $14.75 | $15.29 | +0.07% | 228,270 |
| Aug 14, 2023 | $15.61 | $15.91 | $15.26 | $15.28 | -2.61% | 147,570 |
| Aug 7, 2023 | $15.52 | $15.77 | $15.27 | $15.69 | +0.77% | 140,889 |
| Jul 31, 2023 | $15.69 | $15.88 | $15.21 | $15.57 | -1.83% | 154,056 |
| Jul 24, 2023 | $15.75 | $15.98 | $15.55 | $15.86 | +0.70% | 240,935 |
| Jul 17, 2023 | $15.58 | $16.00 | $15.50 | $15.75 | +1.42% | 116,696 |
| Jul 10, 2023 | $14.81 | $16.00 | $14.81 | $15.53 | +4.86% | 153,729 |
| Jul 3, 2023 | $15.18 | $15.40 | $14.69 | $14.81 | -2.89% | 142,659 |
| Jun 26, 2023 | $15.00 | $15.31 | $14.81 | $15.25 | +1.73% | 163,159 |
| Jun 20, 2023 | $15.40 | $15.40 | $14.85 | $14.99 | -1.90% | 99,036 |
| Jun 12, 2023 | $15.56 | $15.66 | $15.09 | $15.28 | -0.97% | 91,878 |
| Jun 5, 2023 | $15.29 | $15.81 | $14.90 | $15.43 | +1.58% | 167,434 |
| May 30, 2023 | $14.79 | $15.55 | $14.38 | $15.19 | +2.77% | 255,103 |
| May 22, 2023 | $15.03 | $15.17 | $14.49 | $14.78 | -0.81% | 169,795 |
| May 15, 2023 | $13.50 | $15.40 | $13.42 | $14.90 | +13.57% | 304,628 |
| May 8, 2023 | $14.18 | $14.27 | $13.00 | $13.12 | -4.23% | 309,924 |
| May 1, 2023 | $15.61 | $15.67 | $12.77 | $13.70 | -12.46% | 695,060 |
| Apr 24, 2023 | $15.71 | $15.97 | $15.50 | $15.65 | -0.06% | 202,578 |
| Apr 17, 2023 | $15.74 | $16.05 | $15.40 | $15.66 | -1.76% | 297,825 |
| Apr 10, 2023 | $15.55 | $16.01 | $15.46 | $15.94 | +2.05% | 197,910 |
| Apr 3, 2023 | $15.87 | $15.93 | $15.07 | $15.62 | -2.01% | 138,283 |
| Mar 27, 2023 | $15.09 | $15.94 | $14.57 | $15.94 | +6.98% | 308,093 |
| Mar 20, 2023 | $15.51 | $16.25 | $14.50 | $14.90 | -3.06% | 240,419 |
| Mar 13, 2023 | $15.58 | $16.44 | $14.51 | $15.37 | -5.47% | 465,438 |
| Mar 6, 2023 | $17.95 | $18.06 | $16.10 | $16.26 | -8.91% | 321,108 |
| Feb 27, 2023 | $18.03 | $18.22 | $17.59 | $17.85 | 0.00% | 136,049 |
| Feb 21, 2023 | $18.01 | $18.15 | $17.37 | $17.85 | -0.45% | 147,617 |
| Feb 13, 2023 | $18.33 | $18.61 | $17.86 | $17.93 | -2.24% | 135,192 |
| Feb 6, 2023 | $18.83 | $18.83 | $18.24 | $18.34 | -3.42% | 122,638 |
| Jan 30, 2023 | $18.91 | $19.12 | $18.46 | $18.99 | +0.42% | 180,684 |
| Jan 23, 2023 | $18.05 | $18.97 | $18.04 | $18.91 | +4.71% | 164,661 |
| Jan 17, 2023 | $17.47 | $18.09 | $17.46 | $18.06 | +3.50% | 124,100 |
| Jan 9, 2023 | $17.19 | $17.47 | $16.95 | $17.45 | +2.59% | 179,606 |
| Jan 3, 2023 | $15.98 | $17.12 | $15.90 | $17.01 | +7.86% | 180,760 |
| Dec 27, 2022 | $16.15 | $16.15 | $15.40 | $15.77 | -2.11% | 537,446 |
| Dec 19, 2022 | $16.34 | $16.64 | $16.02 | $16.11 | -2.48% | 267,567 |
| Dec 12, 2022 | $16.66 | $17.01 | $16.32 | $16.52 | -0.60% | 225,742 |
| Dec 5, 2022 | $17.40 | $17.48 | $16.58 | $16.62 | -4.32% | 193,435 |
| Nov 28, 2022 | $17.19 | $17.41 | $16.51 | $17.37 | +1.46% | 307,732 |
| Nov 21, 2022 | $16.95 | $17.45 | $16.85 | $17.12 | +1.00% | 122,903 |
| Nov 14, 2022 | $17.19 | $17.60 | $16.86 | $16.95 | -1.40% | 158,285 |
| Nov 7, 2022 | $16.22 | $17.43 | $16.05 | $17.19 | +5.98% | 211,326 |
| Oct 31, 2022 | $16.46 | $17.33 | $16.18 | $16.22 | -2.79% | 225,779 |
| Oct 24, 2022 | $16.25 | $16.79 | $16.09 | $16.69 | +2.17% | 209,451 |
| Oct 17, 2022 | $16.56 | $16.79 | $16.11 | $16.33 | -0.43% | 162,418 |
| Oct 10, 2022 | $17.26 | $17.26 | $16.36 | $16.40 | -4.48% | 144,637 |
| Oct 3, 2022 | $17.62 | $17.89 | $17.05 | $17.17 | -1.15% | 109,238 |
| Sep 26, 2022 | $17.36 | $17.91 | $17.02 | $17.37 | +0.12% | 264,316 |
| Sep 19, 2022 | $18.25 | $18.34 | $17.22 | $17.35 | -5.19% | 199,648 |
| Sep 12, 2022 | $18.21 | $18.63 | $17.50 | $18.30 | +1.67% | 117,814 |
| Sep 6, 2022 | $18.10 | $18.22 | $17.55 | $18.00 | -0.55% | 136,348 |
| Aug 29, 2022 | $18.95 | $18.95 | $17.99 | $18.10 | -3.67% | 106,608 |
| Aug 22, 2022 | $18.84 | $19.17 | $18.10 | $18.79 | -0.79% | 170,072 |
| Aug 15, 2022 | $20.12 | $20.24 | $18.77 | $18.94 | -5.00% | 161,760 |
| Aug 8, 2022 | $20.36 | $20.57 | $19.60 | $19.94 | -2.75% | 153,763 |
| Aug 1, 2022 | $19.41 | $20.87 | $19.41 | $20.50 | +2.55% | 207,382 |
| Jul 25, 2022 | $19.51 | $20.08 | $19.10 | $19.99 | +3.41% | 159,946 |
| Jul 18, 2022 | $19.01 | $19.62 | $18.91 | $19.33 | +1.36% | 147,858 |
| Jul 11, 2022 | $19.04 | $19.24 | $18.63 | $19.07 | -0.42% | 83,320 |
| Jul 5, 2022 | $18.50 | $19.19 | $18.36 | $19.15 | +2.41% | 70,655 |
| Jun 27, 2022 | $18.60 | $19.21 | $18.00 | $18.70 | +2.75% | 116,050 |
| Jun 21, 2022 | $17.39 | $18.51 | $17.27 | $18.20 | +5.02% | 166,632 |
| Jun 13, 2022 | $18.45 | $18.45 | $17.06 | $17.33 | -6.73% | 314,837 |
| Jun 6, 2022 | $19.39 | $19.69 | $18.48 | $18.58 | -3.48% | 266,117 |
| May 31, 2022 | $20.57 | $20.64 | $19.14 | $19.25 | -6.42% | 235,340 |
| May 23, 2022 | $18.17 | $20.79 | $17.63 | $20.57 | +13.71% | 259,703 |
| May 16, 2022 | $18.40 | $18.66 | $17.92 | $18.09 | +0.28% | 274,691 |
| May 9, 2022 | $17.71 | $18.30 | $17.60 | $18.04 | -0.06% | 162,039 |
| May 2, 2022 | $17.93 | $18.84 | $17.36 | $18.05 | +0.28% | 267,221 |
| Apr 25, 2022 | $18.75 | $18.93 | $17.88 | $18.00 | -2.86% | 390,950 |
| Apr 18, 2022 | $19.56 | $19.56 | $18.50 | $18.53 | -4.97% | 190,604 |
| Apr 11, 2022 | $19.90 | $19.97 | $19.10 | $19.50 | -1.96% | 251,491 |
| Apr 4, 2022 | $21.07 | $21.07 | $19.77 | $19.89 | -4.60% | 250,497 |
| Mar 28, 2022 | $20.08 | $21.01 | $19.75 | $20.85 | +4.03% | 553,001 |
| Mar 21, 2022 | $20.90 | $21.19 | $19.80 | $20.04 | -4.96% | 400,403 |
| Mar 14, 2022 | $20.40 | $21.09 | $19.90 | $21.09 | +2.17% | 326,928 |
| Mar 7, 2022 | $21.75 | $21.75 | $20.46 | $20.64 | -5.15% | 346,258 |
| Feb 28, 2022 | $21.74 | $22.15 | $21.50 | $21.76 | +0.46% | 298,372 |
| Feb 22, 2022 | $21.28 | $21.95 | $20.78 | $21.66 | +1.88% | 265,401 |
| Feb 14, 2022 | $21.44 | $21.98 | $20.67 | $21.26 | -1.39% | 406,908 |
| Feb 7, 2022 | $23.29 | $23.53 | $21.31 | $21.56 | -7.43% | 244,816 |
| Jan 31, 2022 | $23.23 | $23.89 | $23.20 | $23.29 | -0.34% | 336,890 |
| Jan 24, 2022 | $24.88 | $24.88 | $23.29 | $23.37 | -5.92% | 181,296 |
| Jan 18, 2022 | $25.01 | $25.12 | $24.80 | $24.84 | -1.00% | 196,427 |
| Jan 10, 2022 | $24.97 | $25.17 | $24.81 | $25.09 | +0.48% | 163,133 |
| Jan 3, 2022 | $25.08 | $25.22 | $24.69 | $24.97 | -0.68% | 202,650 |
| Dec 27, 2021 | $24.99 | $25.26 | $24.90 | $25.14 | +0.64% | 1,468,659 |
| Dec 20, 2021 | $24.86 | $24.99 | $24.85 | $24.98 | +0.44% | 331,328 |
| Dec 13, 2021 | $24.63 | $24.92 | $24.60 | $24.87 | +0.61% | 841,068 |
| Dec 6, 2021 | $24.58 | $24.75 | $24.49 | $24.72 | +0.90% | 596,122 |
| Nov 29, 2021 | $24.70 | $24.70 | $24.35 | $24.50 | 0.00% | 2,272,665 |
| Nov 22, 2021 | $24.65 | $24.84 | $24.45 | $24.50 | -1.13% | 735,455 |
| Nov 15, 2021 | $24.79 | $24.82 | $24.53 | $24.78 | +0.16% | 832,147 |
| Nov 8, 2021 | $24.93 | $24.94 | $24.66 | $24.74 | -0.68% | 1,333,430 |
| Nov 1, 2021 | $24.98 | $25.00 | $24.80 | $24.91 | -0.36% | 1,763,568 |
| Oct 29, 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% |