Get 20% lifetime commission for referring investors to digrin.com
here.
Bank OZK - Price History
Monthly price history for OZK (Bank OZK)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $46.75 | $46.75 |
| April 2024 | $44.65 | $44.65 |
| March 2024 | $45.05 | $45.46 |
| February 2024 | $43.40 | $43.80 |
| January 2024 | $44.70 | $45.11 |
| December 2023 | $48.98 | $49.83 |
| November 2023 | $41.15 | $41.86 |
| October 2023 | $35.20 | $35.81 |
| September 2023 | $36.08 | $37.07 |
| August 2023 | $39.10 | $40.17 |
| July 2023 | $42.56 | $43.73 |
| June 2023 | $38.75 | $40.16 |
| May 2023 | $33.37 | $34.58 |
| April 2023 | $34.47 | $35.72 |
| March 2023 | $32.65 | $34.20 |
| February 2023 | $43.95 | $46.03 |
| January 2023 | $43.60 | $45.67 |
| December 2022 | $37.94 | $40.06 |
| November 2022 | $43.70 | $46.15 |
| October 2022 | $40.70 | $42.98 |
| September 2022 | $37.16 | $39.56 |
| August 2022 | $38.08 | $40.53 |
| July 2022 | $37.67 | $40.10 |
| June 2022 | $34.95 | $37.53 |
| May 2022 | $38.62 | $41.47 |
| April 2022 | $35.78 | $38.42 |
| March 2022 | $39.46 | $42.70 |
| February 2022 | $43.45 | $47.02 |
| January 2022 | $43.29 | $46.85 |
| December 2021 | $42.74 | $46.53 |
| November 2021 | $41.07 | $44.71 |
| October 2021 | $41.03 | $44.67 |
| September 2021 | $39.22 | $42.98 |
| August 2021 | $38.72 | $42.43 |
| July 2021 | $37.14 | $40.71 |
| June 2021 | $38.20 | $42.16 |
| May 2021 | $38.70 | $42.71 |
| April 2021 | $37.14 | $40.99 |
| March 2021 | $36.75 | $40.85 |
| February 2021 | $37.08 | $41.22 |
| January 2021 | $33.43 | $37.16 |
| December 2020 | $27.91 | $31.27 |
| November 2020 | $24.95 | $27.96 |
| October 2020 | $22.12 | $24.78 |
| September 2020 | $18.80 | $21.32 |
| August 2020 | $20.32 | $23.04 |
| July 2020 | $21.21 | $24.05 |
| June 2020 | $20.43 | $23.47 |
| May 2020 | $19.58 | $22.49 |
| April 2020 | $19.69 | $22.62 |
| March 2020 | $14.32 | $16.70 |
| February 2020 | $21.78 | $25.39 |
| January 2020 | $23.31 | $27.18 |
| December 2019 | $25.94 | $30.50 |
| November 2019 | $25.24 | $29.68 |
| October 2019 | $23.86 | $28.06 |
| September 2019 | $22.97 | $27.27 |
| August 2019 | $21.73 | $25.80 |
| July 2019 | $25.75 | $30.58 |
| June 2019 | $25.14 | $30.09 |
| May 2019 | $24.14 | $28.90 |
| April 2019 | $27.27 | $32.65 |
| March 2019 | $24.02 | $28.98 |
| February 2019 | $27.19 | $32.80 |
| January 2019 | $25.15 | $30.34 |
| December 2018 | $18.77 | $22.83 |
| November 2018 | $22.28 | $27.10 |
| October 2018 | $22.49 | $27.36 |
| September 2018 | $31.03 | $37.96 |
| August 2018 | $33.08 | $40.46 |
| July 2018 | $33.44 | $40.90 |
| June 2018 | $36.66 | $45.04 |
| May 2018 | $38.70 | $47.54 |
| April 2018 | $38.10 | $46.80 |
| March 2018 | $39.13 | $48.27 |
| February 2018 | $40.44 | $49.89 |
| January 2018 | $40.49 | $49.95 |
| December 2017 | $39.13 | $48.45 |
| November 2017 | $38.94 | $48.22 |
| October 2017 | $37.65 | $46.62 |
| September 2017 | $38.65 | $48.05 |
| August 2017 | $34.55 | $42.96 |
| July 2017 | $34.71 | $43.15 |
| June 2017 | $37.55 | $46.87 |
| May 2017 | $35.42 | $44.20 |
| April 2017 | $38.04 | $47.47 |
| March 2017 | $41.53 | $52.01 |
| February 2017 | $43.70 | $54.73 |
| January 2017 | $43.81 | $54.87 |
| December 2016 | $41.85 | $52.59 |
| November 2016 | $38.61 | $48.52 |
| October 2016 | $29.41 | $36.96 |
| September 2016 | $30.43 | $38.40 |
| August 2016 | $31.05 | $39.18 |
| July 2016 | $28.52 | $35.99 |
| June 2016 | $29.62 | $37.52 |
| May 2016 | $30.72 | $38.91 |
| April 2016 | $32.60 | $41.30 |
| March 2016 | $33.01 | $41.97 |
| February 2016 | $29.76 | $37.84 |
| January 2016 | $34.87 | $44.34 |
| December 2015 | $38.77 | $49.46 |
| November 2015 | $42.55 | $54.28 |
| October 2015 | $39.21 | $50.02 |
| September 2015 | $34.20 | $43.76 |
| August 2015 | $32.66 | $41.80 |
| July 2015 | $34.48 | $44.12 |
| June 2015 | $35.64 | $45.75 |
| May 2015 | $34.25 | $43.97 |
| April 2015 | $30.20 | $38.76 |
| March 2015 | $28.67 | $36.93 |
| February 2015 | $28.41 | $36.60 |
| January 2015 | $25.18 | $32.43 |
| December 2014 | $29.33 | $37.92 |
| November 2014 | $28 | $36.20 |
| October 2014 | $27.25 | $35.24 |
| September 2014 | $24.28 | $31.52 |
| August 2014 | $24.61 | $31.95 |
| July 2014 | $23.70 | $30.77 |
| June 2014 | $25.67 | $33.45 |
| May 2014 | $22.66 | $59.04 |
| April 2014 | $22.99 | $59.90 |
| March 2014 | $26.02 | $68.06 |
| February 2014 | $24.25 | $63.42 |
| January 2014 | $24.24 | $63.40 |
| December 2013 | $21.56 | $56.59 |
| November 2013 | $21.39 | $56.15 |
| October 2013 | $18.85 | $49.48 |
| September 2013 | $18.18 | $47.94 |
| August 2013 | $17.21 | $45.38 |
| July 2013 | $18.12 | $47.78 |
| June 2013 | $16.36 | $43.33 |
| May 2013 | $16.48 | $43.65 |
| April 2013 | $15.46 | $40.93 |
| March 2013 | $16.68 | $44.35 |
| February 2013 | $14.44 | $38.39 |
| January 2013 | $13.66 | $36.32 |
| December 2012 | $12.53 | $33.47 |
| November 2012 | $11.90 | $31.78 |
| October 2012 | $12.26 | $32.74 |
| September 2012 | $12.85 | $34.47 |
| August 2012 | $11.97 | $32.10 |
| July 2012 | $12 | $32.19 |
| June 2012 | $11.17 | $30.08 |
| May 2012 | $10.78 | $29.04 |
| April 2012 | $11.47 | $30.90 |
| March 2012 | $11.56 | $31.26 |
| February 2012 | $10.85 | $29.35 |
| January 2012 | $10.35 | $27.99 |
| December 2011 | $10.92 | $29.63 |
| November 2011 | $10.45 | $28.35 |
| October 2011 | $9.16 | $24.87 |
| September 2011 | $7.68 | $20.93 |
| August 2011 | $8.34 | $22.72 |
| July 2011 | $9.53 | $51.95 |
| June 2011 | $9.52 | $52.06 |
| May 2011 | $8.88 | $48.61 |
| April 2011 | $8.14 | $44.53 |
| March 2011 | $7.96 | $43.71 |
| February 2011 | $7.84 | $43.05 |
| January 2011 | $7.85 | $43.13 |
| December 2010 | $7.86 | $43.35 |
| November 2010 | $6.87 | $37.89 |
| October 2010 | $6.89 | $38.01 |
| September 2010 | $6.70 | $37.09 |
| August 2010 | $6.63 | $36.74 |
| July 2010 | $6.76 | $37.45 |
| June 2010 | $6.38 | $35.47 |
| May 2010 | $6.34 | $35.29 |
| April 2010 | $6.92 | $38.47 |
| March 2010 | $6.30 | $35.19 |
| February 2010 | $5.50 | $30.72 |
| January 2010 | $5.31 | $29.63 |
| December 2009 | $5.22 | $29.27 |
| November 2009 | $4.74 | $26.58 |
| October 2009 | $4.06 | $22.75 |
| September 2009 | $4.70 | $26.53 |
| August 2009 | $4.42 | $24.94 |
| July 2009 | $4.48 | $25.28 |
| June 2009 | $3.81 | $21.63 |
| May 2009 | $4.46 | $25.29 |
| April 2009 | $4.38 | $24.83 |
| March 2009 | $4.05 | $23.08 |
| February 2009 | $3.64 | $20.75 |
| January 2009 | $3.98 | $22.69 |
| December 2008 | $5.17 | $29.64 |
| November 2008 | $4.75 | $27.22 |
| October 2008 | $5.30 | $30.40 |
| September 2008 | $4.69 | $27 |
| August 2008 | $3.88 | $22.37 |
| July 2008 | $3.56 | $20.50 |
| June 2008 | $2.56 | $14.86 |
| May 2008 | $4.20 | $24.37 |
| April 2008 | $4.30 | $24.95 |
| March 2008 | $4.10 | $23.90 |
| February 2008 | $4.06 | $23.65 |
| January 2008 | $4.17 | $24.32 |
| December 2007 | $4.47 | $26.20 |
| November 2007 | $4.96 | $29.09 |
| October 2007 | $4.94 | $28.95 |
| September 2007 | $5.19 | $30.53 |
| August 2007 | $5.20 | $30.59 |
| July 2007 | $4.80 | $28.25 |
| June 2007 | $4.72 | $27.87 |
| May 2007 | $4.86 | $28.72 |
| April 2007 | $4.99 | $29.47 |
| March 2007 | $4.84 | $28.72 |
| February 2007 | $5.07 | $30.05 |
| January 2007 | $5.10 | $30.23 |
| December 2006 | $5.56 | $33.06 |
| November 2006 | $5.51 | $32.75 |
| October 2006 | $5.27 | $31.33 |
| September 2006 | $5.68 | $33.87 |
| August 2006 | $5.35 | $31.92 |
| July 2006 | $5.39 | $32.14 |
| June 2006 | $5.56 | $33.30 |
| May 2006 | $5.39 | $32.27 |
| April 2006 | $5.68 | $34 |
| March 2006 | $6.08 | $36.50 |
| February 2006 | $5.92 | $35.56 |
| January 2006 | $6.07 | $36.44 |
| December 2005 | $6.13 | $36.90 |
| November 2005 | $6.16 | $37.10 |
| October 2005 | $5.82 | $35.07 |
| September 2005 | $5.69 | $34.33 |
| August 2005 | $5.52 | $33.35 |
| July 2005 | $5.54 | $33.47 |
| June 2005 | $5.42 | $32.84 |
| May 2005 | $5.22 | $31.62 |
| April 2005 | $5.11 | $30.97 |
| March 2005 | $5.23 | $31.75 |
| February 2005 | $5.68 | $34.50 |
| January 2005 | $5.53 | $33.69 |
| December 2004 | $5.59 | $34.03 |
| November 2004 | $5.86 | $35.65 |
| October 2004 | $5.30 | $32.28 |
| September 2004 | $4.87 | $29.73 |
| August 2004 | $4.29 | $26.20 |
| July 2004 | $4.19 | $25.55 |
| June 2004 | $3.81 | $23.32 |
| May 2004 | $3.95 | $24.20 |
| April 2004 | $3.89 | $23.84 |
| March 2004 | $4.49 | $27.55 |
| February 2004 | $3.96 | $24.34 |
| January 2004 | $3.69 | $22.65 |
| December 2003 | $3.66 | $22.53 |
| November 2003 | $3.44 | $42.40 |
| October 2003 | $3.43 | $42.22 |
| September 2003 | $3.60 | $44.51 |
| August 2003 | $3.40 | $41.98 |
| July 2003 | $3.09 | $38.20 |
| June 2003 | $3.10 | $38.42 |
| May 2003 | $2.86 | $35.41 |
| April 2003 | $2.74 | $34 |
| March 2003 | $2.24 | $27.86 |
| February 2003 | $2.18 | $27.07 |
| January 2003 | $2.30 | $28.60 |
| December 2002 | $1.88 | $23.44 |
| November 2002 | $1.98 | $24.74 |
| October 2002 | $1.85 | $23.09 |
| September 2002 | $1.83 | $22.90 |
| August 2002 | $2.10 | $26.32 |
| July 2002 | $1.76 | $22 |
| June 2002 | $1.78 | $22.34 |
| May 2002 | $1.75 | $44 |
| April 2002 | $1.44 | $36.25 |
| March 2002 | $1.17 | $29.65 |
| February 2002 | $1.15 | $28.99 |
| January 2002 | $1.05 | $26.57 |
| December 2001 | $1 | $25.40 |
| November 2001 | $0.98 | $24.98 |
| October 2001 | $0.92 | $23.48 |
| September 2001 | $0.85 | $21.75 |
| August 2001 | $0.87 | $22.11 |
| July 2001 | $0.91 | $23.25 |
| June 2001 | $0.78 | $20 |
| May 2001 | $0.73 | $18.65 |
| April 2001 | $0.60 | $15.50 |
| March 2001 | $0.52 | $13.38 |
| February 2001 | $0.52 | $13.56 |
| January 2001 | $0.55 | $14.31 |
| December 2000 | $0.50 | $13.06 |
| November 2000 | $0.40 | $10.44 |
| October 2000 | $0.45 | $11.62 |
| September 2000 | $0.45 | $11.88 |
| August 2000 | $0.56 | $14.69 |
| July 2000 | $0.57 | $15 |
| June 2000 | $0.63 | $16.62 |
| May 2000 | $0.62 | $16.50 |
| April 2000 | $0.67 | $17.75 |
| March 2000 | $0.54 | $14.44 |
| February 2000 | $0.63 | $16.88 |
| January 2000 | $0.66 | $17.62 |
| December 1999 | $0.73 | $19.50 |
| November 1999 | $0.77 | $20.62 |
| October 1999 | $0.75 | $20.12 |
| September 1999 | $0.62 | $16.88 |
| August 1999 | $0.67 | $18 |
| July 1999 | $0.75 | $20.25 |
| June 1999 | $0.67 | $18.12 |
| May 1999 | $0.70 | $19 |
| April 1999 | $0.73 | $19.88 |
| March 1999 | $0.79 | $21.50 |
| February 1999 | $0.79 | $21.50 |
| January 1999 | $0.85 | $23.25 |
| December 1998 | $0.84 | $22.88 |
| November 1998 | $0.85 | $23.25 |
| October 1998 | $0.82 | $22.50 |
| September 1998 | $0.87 | $24 |
| August 1998 | $0.76 | $21 |
| July 1998 | $0.95 | $26.12 |
| June 1998 | $1.13 | $31 |
| May 1998 | $1.13 | $31 |
| April 1998 | $1.26 | $34.75 |
| March 1998 | $1.09 | $30 |
| February 1998 | $1.02 | $28.12 |
| January 1998 | $0.92 | $25.44 |
| December 1997 | $0.92 | $25.50 |
| November 1997 | $0.77 | $21.25 |
| October 1997 | $0.75 | $20.75 |
| September 1997 | $0.71 | $19.62 |
| August 1997 | $0.64 | $17.75 |
| July 1997 | $0.66 | $18.25 |
OZK
List: Champions
Price: $48.50
52 week price:
Dividend Yield: 3.34%
5-year range yield:
Forward Dividend Yield: 3.22%
Payout Ratio: 26.58%
Payout Ratio Range:
Dividend Per Share: 1.56 USD
Earnings Per Share: 5.87 USD
P/E Ratio: 7.29
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 529500
Market Capitalization: 5.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 9.55%
DGR5: 12.38%
DGR10: 16.72%
DGR20: 18.50%