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 (%)
Oct 31, 2003
42.05
43.50
42.05
42.22
38,400
+0.65(+1.56%)
Oct 30, 2003
41.30
42.00
41.40
41.57
28,078
+0.27(+0.65%)
Oct 29, 2003
41.75
41.75
40.20
41.30
31,198
+0.20(+0.49%)
Oct 28, 2003
41.25
41.30
40.75
41.10
24,100
+0.11(+0.27%)
Oct 27, 2003
41.80
41.98
40.35
40.99
56,600
-0.81(-1.94%)
Oct 24, 2003
42.27
42.27
41.67
41.80
14,800
-0.05(-0.12%)
Oct 23, 2003
42.59
42.59
41.71
41.85
61,600
-0.45(-1.07%)
Oct 22, 2003
42.20
42.68
42.20
42.30
66,100
+0.08(+0.19%)
Oct 21, 2003
42.29
42.50
41.80
42.22
80,055
+0.62(+1.49%)
Oct 20, 2003
44.10
44.59
40.64
41.60
427,693
-2.48(-5.63%)
Oct 17, 2003
46.59
46.65
44.08
44.08
122,086
-2.57(-5.51%)
Oct 16, 2003
46.77
47.00
46.57
46.65
47,200
-0.12(-0.26%)
Oct 15, 2003
47.71
48.30
46.72
46.77
41,164
-0.97(-2.03%)
Oct 14, 2003
48.89
49.30
47.66
47.74
38,630
-0.31(-0.65%)
Oct 13, 2003
48.50
49.72
47.59
48.05
65,558
-0.16(-0.33%)
Oct 10, 2003
46.30
48.23
46.22
48.21
49,994
+2.94(+6.49%)
Oct 09, 2003
45.70
46.21
45.27
45.27
12,539
-0.42(-0.92%)
Oct 08, 2003
45.41
45.75
45.30
45.69
19,900
+0.09(+0.20%)
Oct 07, 2003
45.70
45.70
45.29
45.60
9,700
+0.02(+0.04%)
Oct 06, 2003
45.46
45.65
45.16
45.58
15,380
+0.18(+0.40%)
Oct 03, 2003
45.05
45.46
44.98
45.40
40,821
+0.40(+0.89%)
Oct 02, 2003
44.64
45.03
44.54
45.00
11,656
+0.36(+0.81%)
Oct 01, 2003
45.00
45.04
44.00
44.64
27,000
+0.13(+0.29%)
Sep 30, 2003
45.70
45.70
44.32
44.51
22,000
-1.04(-2.28%)
Sep 29, 2003
45.40
45.70
44.65
45.55
14,794
+0.55(+1.22%)
Sep 26, 2003
45.30
45.45
44.90
45.00
30,007
-0.15(-0.33%)
Sep 25, 2003
45.28
45.49
45.00
45.15
25,652
-0.08(-0.18%)
Sep 24, 2003
45.00
45.35
45.23
45.23
16,399
+0.23(+0.51%)
Sep 23, 2003
45.15
45.17
44.30
45.00
50,950
+0.50(+1.12%)
Sep 22, 2003
45.00
45.34
44.50
44.50
32,358
-0.99(-2.18%)
Sep 19, 2003
45.68
45.79
45.01
45.49
20,600
-0.01(-0.02%)
Sep 18, 2003
45.99
45.99
45.47
45.50
29,658
+0.10(+0.22%)
Sep 17, 2003
44.32
45.99
44.32
45.40
51,838
+1.21(+2.74%)
Sep 16, 2003
44.25
44.66
43.66
44.19
13,052
+0.10(+0.23%)
Sep 15, 2003
43.82
44.23
43.20
44.09
9,700
+0.08(+0.18%)
Sep 12, 2003
43.59
44.28
43.01
44.01
55,900
+0.16(+0.36%)
Sep 11, 2003
43.35
43.85
43.00
43.85
26,500
+0.85(+1.98%)
Sep 10, 2003
42.85
43.45
42.85
43.00
41,800
-0.06(-0.14%)
Sep 09, 2003
43.46
43.74
43.06
43.06
17,600
+0.03(+0.07%)
Sep 08, 2003
43.26
43.49
43.00
43.03
27,400
+0.02(+0.05%)
Sep 05, 2003
43.00
43.45
42.84
43.01
18,100
-0.22(-0.51%)
Sep 04, 2003
43.71
43.73
43.00
43.23
8,000
-0.50(-1.14%)
Sep 03, 2003
42.95
43.74
42.95
43.73
11,100
+0.52(+1.20%)
Sep 02, 2003
42.35
43.50
41.38
43.21
15,600
+1.23(+2.93%)
Aug 29, 2003
41.99
42.35
41.95
41.98
3,900
+0.04(+0.10%)
Aug 28, 2003
42.21
42.21
41.41
41.94
9,100
-0.02(-0.05%)
Aug 27, 2003
41.50
42.00
40.40
41.96
9,600
+0.53(+1.28%)
Aug 26, 2003
41.88
41.99
41.15
41.43
3,500
-0.33(-0.79%)
Aug 25, 2003
41.65
42.23
41.15
41.76
10,000
+0.11(+0.26%)
Aug 22, 2003
42.41
42.41
40.66
41.65
14,900
-0.61(-1.44%)
Aug 21, 2003
41.41
42.35
40.65
42.26
23,700
+1.22(+2.97%)
Aug 20, 2003
40.65
41.80
40.07
41.04
47,900
+0.34(+0.84%)
Aug 19, 2003
39.75
40.95
39.67
40.70
17,100
+1.03(+2.60%)
Aug 18, 2003
39.49
39.97
37.65
39.67
21,000
+0.67(+1.72%)
Aug 15, 2003
38.40
39.06
38.40
39.00
5,800
+0.45(+1.17%)
Aug 14, 2003
38.49
38.55
38.27
38.55
11,100
+0.20(+0.52%)
Aug 13, 2003
38.35
38.49
38.26
38.35
12,800
+0.17(+0.44%)
Aug 12, 2003
37.99
38.24
37.86
38.18
5,400
+0.09(+0.24%)
Aug 11, 2003
38.10
38.44
37.62
38.09
17,400
+0.19(+0.50%)
Aug 08, 2003
37.74
38.49
37.50
37.90
7,400
-0.30(-0.79%)
Aug 07, 2003
37.35
38.22
37.35
38.20
19,900
+0.48(+1.27%)
Aug 06, 2003
37.70
38.00
37.33
37.72
12,900
-0.25(-0.66%)
Aug 05, 2003
37.80
37.98
37.51
37.97
18,600
+0.26(+0.69%)
Aug 04, 2003
37.57
38.33
37.50
37.71
13,200
-0.17(-0.45%)
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
.