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, 2008
30.09
30.67
29.59
30.40
299,534
-0.05(-0.16%)
Oct 30, 2008
30.15
30.92
29.92
30.45
310,325
+0.63(+2.11%)
Oct 29, 2008
29.32
30.66
29.18
29.82
409,173
+0.54(+1.84%)
Oct 28, 2008
29.32
29.85
28.66
29.28
350,322
+0.96(+3.39%)
Oct 27, 2008
27.47
29.18
27.47
28.32
83,640
+0.06(+0.21%)
Oct 24, 2008
26.22
29.10
25.06
28.26
186,368
+0.39(+1.40%)
Oct 23, 2008
28.05
28.44
27.31
27.87
142,408
-0.57(-2.00%)
Oct 22, 2008
28.31
29.00
27.98
28.44
189,426
-0.11(-0.39%)
Oct 21, 2008
28.37
29.22
28.26
28.55
107,967
-0.45(-1.55%)
Oct 20, 2008
28.82
29.64
28.57
29.00
135,231
+0.43(+1.51%)
Oct 17, 2008
30.49
30.95
28.46
28.57
194,970
-1.42(-4.73%)
Oct 16, 2008
28.32
30.12
27.56
29.99
315,795
+2.36(+8.54%)
Oct 15, 2008
26.03
28.93
26.03
27.63
316,322
+1.34(+5.10%)
Oct 14, 2008
26.09
26.80
25.08
26.29
154,965
+1.27(+5.08%)
Oct 13, 2008
25.23
25.23
23.46
25.02
178,385
+1.25(+5.26%)
Oct 10, 2008
20.38
24.43
20.00
23.77
193,913
+2.92(+14.00%)
Oct 09, 2008
24.92
25.12
20.85
20.85
186,564
-3.47(-14.27%)
Oct 08, 2008
25.66
27.10
24.00
24.32
121,186
-2.36(-8.85%)
Oct 07, 2008
28.13
28.74
25.51
26.68
69,429
-1.41(-5.02%)
Oct 06, 2008
26.62
29.70
26.62
28.09
105,699
+0.15(+0.54%)
Oct 03, 2008
28.49
30.00
27.50
27.94
66,232
+0.18(+0.65%)
Oct 02, 2008
27.50
28.46
27.29
27.76
68,306
+0.23(+0.84%)
Oct 01, 2008
26.94
28.00
26.94
27.53
44,550
+0.53(+1.96%)
Sep 30, 2008
27.09
27.90
25.03
27.00
144,756
+1.99(+7.96%)
Sep 29, 2008
25.52
26.75
24.70
25.01
60,735
-0.99(-3.81%)
Sep 26, 2008
25.97
26.50
25.75
26.00
123,762
+0.06(+0.23%)
Sep 25, 2008
26.00
27.00
25.94
25.94
107,426
-0.03(-0.12%)
Sep 24, 2008
26.46
27.24
25.95
25.97
102,336
-0.42(-1.59%)
Sep 23, 2008
27.35
30.61
26.39
26.39
144,788
-1.31(-4.73%)
Sep 22, 2008
31.00
31.05
27.37
27.70
146,870
-3.20(-10.36%)
Sep 19, 2008
36.51
36.80
29.51
30.90
593,805
-0.04(-0.13%)
Sep 18, 2008
27.90
32.91
26.33
30.94
966,031
+3.71(+13.62%)
Sep 17, 2008
27.04
27.96
26.60
27.23
159,002
-0.50(-1.80%)
Sep 16, 2008
26.08
28.10
26.07
27.73
222,199
+0.52(+1.91%)
Sep 15, 2008
25.82
27.40
25.20
27.21
151,745
-0.02(-0.07%)
Sep 12, 2008
26.26
27.38
25.55
27.23
116,566
+0.88(+3.34%)
Sep 11, 2008
26.65
26.65
25.64
26.35
150,140
-0.43(-1.61%)
Sep 10, 2008
27.06
27.37
26.02
26.78
179,715
-0.01(-0.04%)
Sep 09, 2008
26.87
27.89
26.42
26.79
236,595
-0.31(-1.14%)
Sep 08, 2008
26.24
27.22
25.51
27.10
273,306
+1.88(+7.45%)
Sep 05, 2008
24.78
25.47
24.13
25.22
191,823
+0.23(+0.92%)
Sep 04, 2008
25.26
25.46
24.73
24.99
198,713
-0.58(-2.27%)
Sep 03, 2008
24.22
26.04
23.78
25.57
244,811
+1.36(+5.62%)
Sep 02, 2008
22.67
24.21
22.67
24.21
152,225
+1.84(+8.23%)
Aug 29, 2008
22.07
22.61
21.95
22.37
68,768
+0.11(+0.49%)
Aug 28, 2008
21.76
22.31
21.38
22.26
105,432
+0.72(+3.34%)
Aug 27, 2008
21.39
21.61
21.11
21.54
194,177
+0.09(+0.42%)
Aug 26, 2008
21.05
21.88
21.04
21.45
173,788
+0.38(+1.80%)
Aug 25, 2008
20.75
21.30
20.62
21.07
109,920
+0.32(+1.54%)
Aug 22, 2008
20.71
21.02
20.44
20.75
80,466
+0.36(+1.77%)
Aug 21, 2008
20.54
21.00
20.34
20.39
130,101
-0.23(-1.12%)
Aug 20, 2008
22.06
22.19
20.42
20.62
205,496
-1.36(-6.19%)
Aug 19, 2008
22.37
22.84
21.23
21.98
128,775
-0.59(-2.61%)
Aug 18, 2008
22.82
23.06
22.22
22.57
59,659
-0.79(-3.38%)
Aug 15, 2008
23.70
23.80
23.13
23.36
89,113
-0.06(-0.26%)
Aug 14, 2008
22.89
23.53
22.68
23.42
71,931
+0.26(+1.12%)
Aug 13, 2008
23.26
23.81
22.76
23.16
168,204
-0.27(-1.15%)
Aug 12, 2008
23.40
23.87
22.85
23.43
201,226
-0.19(-0.80%)
Aug 11, 2008
21.46
24.48
21.46
23.62
293,516
+2.07(+9.61%)
Aug 08, 2008
21.27
21.89
21.10
21.55
126,310
+0.48(+2.28%)
Aug 07, 2008
20.99
21.38
20.42
21.07
120,548
-0.24(-1.13%)
Aug 06, 2008
20.67
21.45
20.27
21.31
184,935
+0.64(+3.10%)
Aug 05, 2008
20.71
20.93
20.00
20.67
258,028
+0.06(+0.29%)
Aug 04, 2008
20.61
20.74
20.01
20.61
191,739
+0.03(+0.15%)
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
.