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

Add to My Stocks
$49.75 $1.41 (2.92%) OZRK stock closing price Apr 24, 2017 (Closing)

Bank of the Ozarks stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Bank of the Ozarks price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bank of the Ozarks stock price history chart shows that the stock price was at a high of 56.45 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2449.7450.5549.6649.7593882918.369.29
2017-04-2149.1749.3248.1448.3481872517.849.03
2017-04-2048.8849.4548.6349.20115385618.169.19
2017-04-1947.8548.7547.8548.42187064217.879.04
2017-04-1847.1748.4946.6647.48123576517.528.86
2017-04-1747.0447.6546.5547.58129099017.568.88
2017-04-1348.2248.5146.8146.81192399117.278.74
2017-04-1248.8749.9948.2848.32234184618.959.00
2017-04-1150.0050.3047.7549.42280331619.389.20
2017-04-1049.8950.3549.0449.82129940219.547.91
2017-04-0749.8650.2849.2349.79122106819.537.91
2017-04-0649.8450.6149.1750.3198402119.737.99
2017-04-0551.5551.8749.8749.90147717019.577.92
2017-04-0450.8651.5250.4650.94114375719.988.09
2017-04-0352.4252.4950.2550.92104949019.978.09
2017-03-3152.0952.4251.6352.0185533220.408.26
2017-03-3050.5152.3150.5152.11111539720.448.28
2017-03-2950.5350.9549.9950.4475508119.788.01
2017-03-2849.5350.8648.7850.5282143319.818.02
2017-03-2748.3649.9847.5649.8398393919.547.91
2017-03-2450.0150.2849.2249.65103673819.477.88
2017-03-2349.3050.5349.0549.76124877419.517.90
2017-03-2248.8549.8547.9349.25131922819.317.82
2017-03-2153.4253.4248.8249.28297559119.337.83
2017-03-2053.8053.8053.0153.0376868220.808.42
2017-03-1754.3454.7953.6753.96228229721.168.57
2017-03-1654.5354.9554.0654.42101137721.348.64
2017-03-1554.9155.4953.9454.27110634421.288.62
2017-03-1454.0654.6753.6554.5657309621.408.66
2017-03-1354.3555.0554.2254.7261147121.468.69
2017-03-1055.1655.5853.7854.4596173921.358.65
2017-03-0954.5055.2354.5054.7972452221.498.70
2017-03-0855.6555.8554.4254.4495719321.358.65
2017-03-0755.4755.9754.9955.0593024421.598.74
2017-03-0655.5755.8255.0355.4092749921.738.80
2017-03-0355.4356.3155.2856.24103540222.058.93
2017-03-0256.4756.5055.0955.1570333121.638.76
2017-03-0156.2556.8654.9656.45126929522.148.96
2017-02-2855.1455.4154.7154.7399432821.468.69
2017-02-2755.2755.7655.1655.42103894321.738.80
2017-02-2454.7855.3554.5955.2794307421.688.78
2017-02-2355.0055.7154.0355.54154800621.788.82
2017-02-2255.0755.2854.7554.9888588121.568.73
2017-02-2155.3455.6554.8355.43124854321.748.80
2017-02-200.000.000.0055.110N/AN/A
2017-02-1755.1355.2954.6955.11100895321.6165.38
2017-02-1655.8355.9655.1155.54107937421.7865.90
2017-02-1555.8356.3455.5956.0494849521.9866.49
2017-02-1455.4056.2755.3655.89114289721.9266.31
2017-02-1355.8456.2855.4155.5385229421.7865.88
2017-02-1055.3955.7454.9355.5681887121.7965.92
2017-02-0953.7755.2153.7654.9676649321.5565.21
2017-02-0854.2154.2152.8553.5296169520.9963.50
2017-02-0754.7254.9154.1654.5154097421.3864.67
2017-02-0654.9955.4054.3354.4268563721.3464.57
2017-02-0354.8155.4554.6755.28141501821.6865.59
2017-02-0254.3354.4053.4553.95110667721.1664.01
2017-02-0155.5056.4954.3754.8194002721.4965.03
2017-01-3154.8955.7254.6154.87112340421.5265.10
2017-01-3055.6955.7654.4855.14132669321.6265.42
2017-01-2756.0056.2655.5056.25111705122.0666.74
2017-01-2656.0056.1455.5856.00161599121.9666.44
2017-01-2555.4755.9954.8255.75216542521.8666.14
2017-01-2452.7454.7052.7454.61188150821.4264.79
2017-01-2352.3952.7751.7052.5485895620.6062.34
2017-01-2050.9052.8250.9052.63152577220.6462.44
2017-01-1952.0652.3050.8450.92172247419.9760.41
2017-01-1852.7452.9951.1752.13130167820.4461.85
2017-01-1752.9853.2250.6052.12217866121.729.03
2017-01-160.000.000.0053.460N/AN/A
2017-01-1352.4453.9352.2953.46172851922.289.26
2017-01-1252.9953.2351.5052.04163733421.689.01
2017-01-1153.1753.5252.5353.51153100522.309.27
2017-01-1052.7153.4052.6353.05117805122.109.19
2017-01-0952.1352.9651.2952.88151433822.039.16
2017-01-0652.6052.8452.1552.36107417721.829.07
2017-01-0553.5153.7051.5252.3890636121.839.07
2017-01-0453.3854.0953.1153.70123150422.389.30
2017-01-0353.5953.9552.4152.9198811122.059.16
2017-01-020.000.000.0052.590N/AN/A
2016-12-3052.7652.9752.3252.59165508021.919.11
2016-12-2953.2054.0052.1452.50110218221.889.09
2016-12-2854.7354.9253.0053.0790594422.119.19
2016-12-2753.6954.8953.6754.42103827022.689.43
2016-12-260.000.000.0053.430N/AN/A
2016-12-2353.6853.9953.2253.4345100122.269.25
2016-12-2253.4054.1653.1053.85108902422.449.33
2016-12-2153.7853.8953.0853.40170017722.259.25
2016-12-2053.0053.9952.5653.62141524422.349.29
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 56.45 Mar 01,2017
Min Stock Price 14.04 Jun 04,2012
Avg Stock Price 33.25

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 20.82

Bank of the Ozarks Historical PS ratio: Past 5 years

Max PS Ratio 66.74 Jan 27,2017
Min PS Ratio 3.03 Jun 01,2012
Avg PS Ratio 8.23

OZRK Industry Peers

Company Price Change (%)
Regions Financial (RF)13.810.34 (2.52%)
Synovus Financial (SNV)42.660.77 (1.84%)
Simmons First National (SFNC)53.751.45 (2.77%)
Home Bancshares (HOMB)25.820.54 (2.14%)
Bok Financial Corp. (BOKF)79.61.67 (2.14%)
Iberiabank (IBKC)79.351.35 (1.73%)
City Holding (CHCO)71.584.11 (6.09%)

Bank of the Ozarks historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Bank of the Ozarks stock analysis. Bank of the Ozarks stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. OZRK closed at 48.34 and traded with a volume of 818725 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. .