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 29, 2016
43.65
44.39
43.48
44.34
1,478,934
+0.73(+1.67%)
Jan 28, 2016
43.33
44.86
43.30
43.61
1,511,268
+0.83(+1.94%)
Jan 27, 2016
42.07
44.62
41.95
42.78
1,422,825
+0.74(+1.76%)
Jan 26, 2016
40.97
42.09
40.81
42.04
1,466,480
+1.20(+2.94%)
Jan 25, 2016
43.61
43.83
40.62
40.84
1,610,019
-2.87(-6.57%)
Jan 22, 2016
43.69
44.00
43.14
43.71
1,122,949
+0.80(+1.86%)
Jan 21, 2016
44.98
45.37
42.89
42.91
1,536,497
-2.15(-4.77%)
Jan 20, 2016
44.72
45.75
43.61
45.06
1,752,821
-0.41(-0.90%)
Jan 19, 2016
45.85
47.00
44.86
45.47
1,774,408
+0.06(+0.13%)
Jan 15, 2016
46.10
45.41
45.41
45.41
1,950,700
-0.65(-1.41%)
Jan 14, 2016
45.46
46.31
44.43
46.06
865,181
+0.75(+1.66%)
Jan 13, 2016
46.50
46.82
44.95
45.31
2,041,835
-1.61(-3.43%)
Jan 12, 2016
46.70
46.98
45.82
46.92
777,772
+0.76(+1.65%)
Jan 11, 2016
46.07
46.54
45.64
46.16
829,229
+0.35(+0.76%)
Jan 08, 2016
46.70
46.91
45.69
45.81
998,417
-0.26(-0.56%)
Jan 07, 2016
47.05
47.49
45.96
46.07
935,035
-1.98(-4.12%)
Jan 06, 2016
47.96
48.60
47.78
48.05
503,719
-0.72(-1.48%)
Jan 05, 2016
48.01
49.23
47.32
48.77
713,871
+0.54(+1.12%)
Jan 04, 2016
48.67
48.73
47.52
48.23
1,245,339
-1.23(-2.49%)
Dec 31, 2015
49.84
49.46
49.46
49.46
1,054,600
-0.71(-1.42%)
Dec 30, 2015
50.83
51.46
50.14
50.17
479,508
-0.76(-1.49%)
Dec 29, 2015
50.53
51.14
50.37
50.93
370,863
+0.74(+1.47%)
Dec 28, 2015
49.96
50.29
49.32
50.19
717,787
-0.25(-0.50%)
Dec 24, 2015
49.10
50.44
50.44
50.44
808,600
+1.46(+2.98%)
Dec 23, 2015
48.50
49.04
47.86
48.98
785,880
+0.92(+1.91%)
Dec 22, 2015
49.10
49.10
47.35
48.06
1,715,207
-0.72(-1.48%)
Dec 21, 2015
49.53
50.19
48.37
48.78
1,060,161
-0.52(-1.05%)
Dec 18, 2015
50.87
51.13
49.16
49.30
2,493,947
-1.87(-3.65%)
Dec 17, 2015
52.00
52.52
51.07
51.17
834,379
-0.07(-0.14%)
Dec 16, 2015
50.95
51.77
50.12
51.24
711,518
+0.79(+1.57%)
Dec 15, 2015
49.91
50.94
49.91
50.45
847,338
+0.99(+2.00%)
Dec 14, 2015
49.46
50.06
48.82
49.46
916,732
-0.12(-0.24%)
Dec 11, 2015
49.79
50.24
49.15
49.58
794,070
-1.07(-2.11%)
Dec 10, 2015
50.53
51.29
50.01
50.65
665,459
+0.06(+0.12%)
Dec 09, 2015
51.81
51.92
49.70
50.59
1,925,148
-1.38(-2.66%)
Dec 08, 2015
52.10
52.25
51.11
51.97
753,123
-0.83(-1.57%)
Dec 07, 2015
53.95
54.49
52.60
52.80
587,659
-1.43(-2.64%)
Dec 04, 2015
52.71
54.47
52.62
54.23
439,537
+1.54(+2.92%)
Dec 03, 2015
53.98
54.44
52.54
52.69
502,568
-1.06(-1.97%)
Dec 02, 2015
54.66
54.90
53.65
53.75
458,910
-0.94(-1.72%)
Dec 01, 2015
54.55
54.88
54.17
54.69
510,866
+0.41(+0.76%)
Nov 30, 2015
54.07
54.58
53.58
54.28
623,477
+0.43(+0.80%)
Nov 27, 2015
53.85
54.47
53.22
53.85
210,766
-0.08(-0.15%)
Nov 25, 2015
53.95
53.93
53.93
53.93
379,500
+0.14(+0.26%)
Nov 24, 2015
53.60
53.87
53.19
53.79
548,804
+0.20(+0.37%)
Nov 23, 2015
53.75
53.90
53.50
53.59
784,403
+0.00(+0.00%)
Nov 20, 2015
53.55
54.15
53.27
53.59
837,863
+0.06(+0.11%)
Nov 19, 2015
53.59
53.62
52.66
53.53
535,110
+0.07(+0.13%)
Nov 18, 2015
53.31
53.50
52.52
53.46
725,279
+0.29(+0.55%)
Nov 17, 2015
53.16
53.65
52.98
53.17
721,817
+0.19(+0.36%)
Nov 16, 2015
52.01
53.00
51.55
52.98
869,010
+0.66(+1.26%)
Nov 13, 2015
54.17
54.17
52.02
52.32
816,269
-0.54(-1.02%)
Nov 12, 2015
54.13
54.23
52.69
52.86
1,387,997
-1.67(-3.06%)
Nov 11, 2015
54.50
54.96
54.00
54.53
1,116,291
+0.56(+1.04%)
Nov 10, 2015
52.97
54.00
51.52
53.97
1,348,291
+1.20(+2.27%)
Nov 09, 2015
53.54
53.84
52.31
52.77
656,878
-0.28(-0.53%)
Nov 06, 2015
52.84
53.71
52.75
53.05
840,014
+1.32(+2.55%)
Nov 05, 2015
51.06
51.99
50.74
51.73
527,032
+0.90(+1.77%)
Nov 04, 2015
50.78
51.21
50.57
50.83
725,670
+0.16(+0.32%)
Nov 03, 2015
50.53
51.01
50.32
50.67
897,933
-0.05(-0.10%)
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
.