Bank of the Ozarks Stock Price History (NASDAQ:OZRK)

Add to My Stocks
$50.49 $0.4 (0.8%) OZRK stock closing price Dec 07, 2016 (Closing)

View and download Bank of the Ozarks stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Bank of the Ozarks P/E ratio, and PS ratio. The stock price was at a 5 year high of 54.69 on 01 Dec, 2015 as seen from Bank of the Ozarks stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0750.2450.7749.7050.49114491521.048.74
2016-12-0649.9750.1749.3150.0997335720.878.68
2016-12-0549.2350.0849.1349.58108887920.668.59
2016-12-0249.8049.8548.3548.4887741220.208.40
2016-12-0148.9750.2548.7949.85196703120.778.63
2016-11-3047.5248.7347.5248.52146727820.228.40
2016-11-2946.2347.3446.0746.98141434719.588.14
2016-11-2847.1747.4145.7845.95107107119.157.96
2016-11-2547.2147.9347.0147.4140182719.758.21
2016-11-240.000.000.0047.450N/AN/A
2016-11-2348.4048.9747.3647.45134255019.778.22
2016-11-2247.5048.3847.4448.22177390620.098.35
2016-11-2146.6247.4546.2847.31163294419.718.19
2016-11-1845.8046.4945.5646.28130848919.288.02
2016-11-1745.0546.1945.0545.83120989219.107.94
2016-11-1645.3045.5544.7245.33106439018.897.85
2016-11-1544.9346.0044.0045.82174849519.097.94
2016-11-1444.9247.8844.5945.34335411718.897.85
2016-11-1142.7044.4542.1844.32268742418.477.68
2016-11-1040.0043.2640.0043.10405457517.967.46
2016-11-0937.2540.0637.0339.57214793016.496.85
2016-11-0836.8137.4536.4937.0965744315.456.42
2016-11-0736.8137.3236.5837.21152243615.506.44
2016-11-0435.7336.7435.6435.90102471014.966.22
2016-11-0336.0836.4335.7335.9091964814.966.22
2016-11-0236.2436.3935.5335.72171905614.886.19
2016-11-0137.0637.1736.2036.4999977915.206.32
2016-10-3137.0837.1936.6836.96106296715.406.40
2016-10-2837.3937.4736.7936.9965953115.416.41
2016-10-2737.8837.9237.3837.4393534015.606.48
2016-10-2637.6038.1437.5137.7287631915.726.53
2016-10-2538.0138.1437.6037.74118624415.736.54
2016-10-2437.8138.4137.8138.15152653015.906.61
2016-10-2137.2437.8337.2337.64105717515.686.52
2016-10-2037.7538.0837.1837.54138791615.646.50
2016-10-1937.7437.9937.4837.95107896715.819.29
2016-10-1837.5537.7637.3937.56119825915.659.20
2016-10-1737.2137.5436.9237.10179400615.469.08
2016-10-1438.0138.3837.2337.28126178015.539.13
2016-10-1338.2038.2637.0137.57182550115.659.20
2016-10-1240.0540.1838.5438.62191247216.099.46
2016-10-1142.7043.3039.5539.92643752917.666.44
2016-10-1040.8641.4240.6741.36291068218.306.67
2016-10-0740.0340.7039.9540.59178982617.966.55
2016-10-0640.0040.2939.6540.13147389317.766.47
2016-10-0539.4640.2939.4240.04310542817.726.46
2016-10-0438.2039.4538.0939.17142113217.336.32
2016-10-0338.2138.5137.8037.9984724316.816.13
2016-09-3037.6038.6237.4838.40107776216.996.19
2016-09-2938.3738.4337.4837.5087184816.596.05
2016-09-2838.0438.3037.7838.2781927516.936.17
2016-09-2737.2537.9437.1937.8668903516.756.11
2016-09-2638.2038.4037.5037.5296644216.606.05
2016-09-2338.2138.6838.1538.5593678117.066.22
2016-09-2237.6138.5837.6038.47126200317.026.20
2016-09-2138.4938.7137.4337.57142360816.626.06
2016-09-2038.8738.8738.3438.3580796716.976.18
2016-09-1938.7939.1638.3838.5068628917.046.21
2016-09-1638.5538.7337.8838.58306660217.076.22
2016-09-1538.7339.1238.6538.71121327917.136.24
2016-09-1438.7839.7438.5938.6895400017.126.24
2016-09-1339.1039.1038.1238.7480807817.146.25
2016-09-1238.6339.6138.4439.56116156617.506.38
2016-09-0938.9439.6738.8138.9293314417.226.28
2016-09-0838.9039.2238.6139.0998369517.306.30
2016-09-0738.5539.0138.3138.9898952417.256.29
2016-09-0639.6239.7438.4638.64128574417.106.23
2016-09-050.000.000.0039.660N/AN/A
2016-09-0239.2339.6738.8339.6695001817.556.40
2016-09-0139.3639.6038.7339.3080899617.396.34
2016-08-3139.2939.2938.7539.1898724017.346.32
2016-08-3038.8439.2238.8339.1996537717.346.32
2016-08-2938.2238.8738.2038.81100791117.176.26
2016-08-2638.1238.3838.1038.22140548916.916.16
2016-08-2538.0138.2137.8938.1159466416.866.15
2016-08-2438.3638.5538.1038.1561881116.886.15
2016-08-2338.6638.6838.3138.3364358616.966.18
2016-08-2238.1038.5837.9938.4062569916.996.19
2016-08-1938.1138.2937.9738.2762741816.936.17
2016-08-1838.0038.2937.8338.2976197516.946.17
2016-08-1737.6838.0837.6638.0096790416.816.13
2016-08-1637.8338.0037.3737.79132681516.726.09
2016-08-1537.4638.0637.4637.9395802616.786.12
2016-08-1237.0937.3036.7737.2860752516.506.01
2016-08-1137.1537.5336.9837.3791106416.546.03
2016-08-1037.2637.2936.7836.9389127716.345.96
2016-08-0936.9537.5036.9137.38123862216.546.03
2016-08-0836.8437.1736.7436.82131982016.295.94
2016-08-0535.9036.7135.9036.68293486816.235.92
Get more Data

Bank of the Ozarks Stock Chart

View OZRK PE ratio, PS ratio stocks charts and compare with peers.
OZRK Chart
Note: Compare Bank of the Ozarks stock price history with the index and industry peers.

Bank of the Ozarks Historical Prices: Past 5 years

Max Stock Price 54.69 Dec 01,2015
Min Stock Price 13.54 Dec 08,2011
Avg Stock Price 30.41

Bank of the Ozarks Historical PE ratio: Past 5 years

Max PE Ratio 29.43 Jun 22,2015
Min PE Ratio 9.18 Jun 04,2012
Avg PE Ratio 20.01

Bank of the Ozarks Historical PS ratio: Past 5 years

Max PS Ratio 38.41 Jan 20,2016
Min PS Ratio 3 Dec 08,2011
Avg PS Ratio 6.8

OZRK Industry Peers

Company Price Change (%)
Regions Financial (RF)14.460.22 (1.54%)
Synovus Financial (SNV)40.690.39 (0.97%)
Simmons First National (SFNC)64.51.05 (1.65%)
Home Bancshares (HOMB)27.410.43 (1.59%)
Bok Financial Corp. (BOKF)82.61.54 (1.83%)
Iberiabank (IBKC)87.21.1 (1.28%)
City Holding (CHCO)65.490.93 (1.44%)

We provide Bank of the Ozarks historical quotes along with PE ratio and PS ratio for doing Bank of the Ozarks fundamental analysis. The price and volume changes on a daily basis is provided in the Bank of the Ozarks stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. OZRK closed at 50.09 and traded with a volume of 973357 on the last trading day. Looking at Bank of the Ozarks stock market history data, the P/S ratio was at a low of 1.36 on 07 Jul, 2008. .