Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bank of the Ozarks - Common Stock
(NQ:
OZRK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
30.46
30.49
30.06
30.23
71,569
-0.22(-0.72%)
Jan 30, 2007
30.42
30.46
29.89
30.45
29,371
+0.51(+1.70%)
Jan 29, 2007
29.91
30.18
29.86
29.94
33,333
-0.06(-0.20%)
Jan 26, 2007
30.03
30.15
29.87
30.00
90,021
-0.02(-0.07%)
Jan 25, 2007
30.28
30.42
29.90
30.02
31,682
-0.33(-1.09%)
Jan 24, 2007
30.25
30.41
30.25
30.35
41,482
+0.01(+0.03%)
Jan 23, 2007
30.02
30.35
30.02
30.34
49,844
+0.29(+0.97%)
Jan 22, 2007
30.01
30.13
29.95
30.05
56,445
+0.00(+0.00%)
Jan 19, 2007
29.97
30.11
29.95
30.05
50,856
-0.02(-0.07%)
Jan 18, 2007
30.79
30.80
30.03
30.07
89,518
-0.93(-3.00%)
Jan 17, 2007
31.12
31.12
30.68
31.00
112,910
-0.59(-1.87%)
Jan 16, 2007
31.52
31.68
31.20
31.59
174,442
+0.01(+0.03%)
Jan 12, 2007
31.56
31.64
31.25
31.58
20,830
+0.01(+0.03%)
Jan 11, 2007
31.48
31.70
31.23
31.57
43,551
+0.19(+0.61%)
Jan 10, 2007
31.09
31.50
31.05
31.38
22,037
-0.03(-0.10%)
Jan 09, 2007
31.92
31.97
30.85
31.41
30,340
-0.54(-1.69%)
Jan 08, 2007
31.94
32.06
31.73
31.95
28,149
+0.15(+0.47%)
Jan 05, 2007
32.60
32.60
31.77
31.80
47,740
-0.89(-2.72%)
Jan 04, 2007
32.48
32.88
32.32
32.69
25,027
+0.02(+0.06%)
Jan 03, 2007
33.36
33.48
32.08
32.67
81,041
-0.39(-1.18%)
Dec 29, 2006
33.54
33.71
33.01
33.06
31,212
-0.49(-1.46%)
Dec 28, 2006
33.50
33.62
33.32
33.55
29,631
+0.05(+0.15%)
Dec 27, 2006
33.02
33.64
32.78
33.50
35,443
+0.61(+1.85%)
Dec 26, 2006
32.52
32.92
32.52
32.89
20,227
+0.19(+0.58%)
Dec 22, 2006
32.67
32.87
32.58
32.70
5,713
+0.12(+0.37%)
Dec 21, 2006
32.52
32.75
32.41
32.58
9,076
+0.03(+0.09%)
Dec 20, 2006
32.67
32.67
32.35
32.55
14,343
-0.14(-0.43%)
Dec 19, 2006
32.52
32.69
32.37
32.69
21,503
+0.07(+0.21%)
Dec 18, 2006
32.97
33.00
32.55
32.62
35,596
-0.40(-1.21%)
Dec 15, 2006
33.90
33.90
32.90
33.02
78,968
-0.90(-2.65%)
Dec 14, 2006
33.70
33.99
33.56
33.92
19,763
+0.11(+0.33%)
Dec 13, 2006
33.06
33.97
33.06
33.81
36,481
+0.89(+2.70%)
Dec 12, 2006
33.10
33.20
32.65
32.92
16,570
-0.11(-0.33%)
Dec 11, 2006
32.95
33.23
32.76
33.03
34,239
+0.25(+0.76%)
Dec 08, 2006
32.71
32.94
32.47
32.78
10,664
+0.07(+0.21%)
Dec 07, 2006
33.27
33.53
32.71
32.71
18,516
-0.61(-1.83%)
Dec 06, 2006
33.55
33.60
33.32
33.32
22,240
-0.37(-1.10%)
Dec 05, 2006
33.47
33.77
33.09
33.69
56,587
+0.29(+0.87%)
Dec 04, 2006
32.71
33.43
32.51
33.40
30,809
+0.81(+2.49%)
Dec 01, 2006
32.66
32.77
32.08
32.59
30,103
-0.16(-0.49%)
Nov 30, 2006
32.95
33.25
32.54
32.75
22,100
-0.27(-0.82%)
Nov 29, 2006
32.67
33.13
32.52
33.02
23,876
+0.50(+1.54%)
Nov 28, 2006
32.24
32.62
32.03
32.52
21,955
+0.26(+0.81%)
Nov 27, 2006
32.50
32.55
32.23
32.26
35,379
-0.41(-1.25%)
Nov 24, 2006
32.49
32.71
32.36
32.67
4,657
-0.15(-0.46%)
Nov 22, 2006
32.55
32.88
32.55
32.82
11,429
+0.46(+1.42%)
Nov 21, 2006
32.94
33.00
32.25
32.36
23,788
-0.67(-2.03%)
Nov 20, 2006
31.84
33.25
32.02
33.03
29,237
+0.11(+0.33%)
Nov 17, 2006
33.34
33.45
32.75
32.92
31,122
-0.42(-1.26%)
Nov 16, 2006
32.85
33.34
32.65
33.34
35,408
+0.54(+1.65%)
Nov 15, 2006
32.15
32.85
32.15
32.80
27,343
+0.45(+1.39%)
Nov 14, 2006
32.39
32.50
32.00
32.35
89,873
-0.05(-0.15%)
Nov 13, 2006
32.11
32.90
31.97
32.40
54,754
+0.30(+0.93%)
Nov 10, 2006
31.73
32.10
31.73
32.10
76,212
+0.31(+0.98%)
Nov 09, 2006
31.77
32.00
31.58
31.79
35,987
+0.02(+0.06%)
Nov 08, 2006
31.05
31.94
31.05
31.77
73,109
+0.64(+2.06%)
Nov 07, 2006
31.68
32.38
31.12
31.13
35,040
-0.59(-1.86%)
Nov 06, 2006
31.39
31.80
31.11
31.72
18,921
+0.44(+1.41%)
Nov 03, 2006
31.24
31.44
30.86
31.28
26,802
+0.18(+0.58%)
Nov 02, 2006
31.06
31.17
30.71
31.10
29,056
+0.04(+0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.