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 (%)
Nov 30, 2017
48.65
49.54
48.03
48.22
1,608,297
-0.14(-0.29%)
Nov 29, 2017
46.44
48.46
46.44
48.36
1,558,247
+2.23(+4.83%)
Nov 28, 2017
44.49
46.20
44.22
46.13
922,873
+1.85(+4.18%)
Nov 27, 2017
44.15
44.50
43.95
44.28
684,271
+0.06(+0.14%)
Nov 24, 2017
44.52
44.60
44.12
44.22
220,421
-0.08(-0.18%)
Nov 22, 2017
44.56
44.91
44.28
44.30
486,713
-0.15(-0.34%)
Nov 21, 2017
44.78
44.97
44.03
44.45
940,835
-0.07(-0.16%)
Nov 20, 2017
44.25
44.55
44.00
44.52
640,631
+0.42(+0.95%)
Nov 17, 2017
43.72
44.45
43.54
44.10
730,062
+0.03(+0.07%)
Nov 16, 2017
44.46
44.70
44.01
44.07
783,447
-0.12(-0.27%)
Nov 15, 2017
43.44
44.62
42.92
44.19
744,945
+0.41(+0.94%)
Nov 14, 2017
43.21
43.81
43.21
43.78
570,624
+0.22(+0.51%)
Nov 13, 2017
42.68
43.79
42.44
43.56
919,700
+0.50(+1.16%)
Nov 10, 2017
43.36
43.43
42.76
43.06
733,634
-0.02(-0.05%)
Nov 09, 2017
43.73
44.14
42.69
43.08
1,024,334
-0.92(-2.09%)
Nov 08, 2017
44.57
45.02
43.33
44.00
1,172,759
-0.73(-1.63%)
Nov 07, 2017
46.45
46.52
44.62
44.73
969,494
-1.50(-3.24%)
Nov 06, 2017
46.26
46.45
45.95
46.23
374,917
-0.06(-0.13%)
Nov 03, 2017
46.28
46.42
45.83
46.29
351,507
-0.16(-0.34%)
Nov 02, 2017
46.00
46.58
45.47
46.45
494,996
+0.36(+0.78%)
Nov 01, 2017
46.91
47.40
45.94
46.09
530,483
-0.53(-1.14%)
Oct 31, 2017
46.44
46.90
46.14
46.62
666,142
+0.12(+0.26%)
Oct 30, 2017
47.04
47.19
46.33
46.50
577,864
-0.74(-1.57%)
Oct 27, 2017
46.98
47.60
46.88
47.24
650,111
+0.11(+0.23%)
Oct 26, 2017
46.28
47.17
46.11
47.13
685,031
+0.80(+1.73%)
Oct 25, 2017
46.88
46.90
45.84
46.33
1,081,500
-0.34(-0.73%)
Oct 24, 2017
46.88
45.71
46.67
887,149
+0.96(+2.10%)
Oct 23, 2017
46.88
47.05
45.40
45.71
1,222,200
-1.38(-2.93%)
Oct 20, 2017
46.85
47.29
46.48
47.09
969,160
+1.00(+2.17%)
Oct 19, 2017
45.36
46.10
45.12
46.09
504,617
+0.43(+0.94%)
Oct 18, 2017
45.45
45.98
45.27
45.66
733,237
+0.52(+1.15%)
Oct 17, 2017
45.57
45.66
45.05
45.14
751,085
-0.26(-0.57%)
Oct 16, 2017
45.28
45.66
44.98
45.40
713,691
+0.21(+0.46%)
Oct 13, 2017
45.66
45.68
45.00
45.19
970,548
-0.51(-1.12%)
Oct 12, 2017
45.89
46.26
45.45
45.70
1,227,294
-0.68(-1.47%)
Oct 11, 2017
46.61
48.06
45.99
46.38
2,677,939
-1.28(-2.69%)
Oct 10, 2017
47.51
47.87
47.25
47.66
2,020,098
+0.24(+0.51%)
Oct 09, 2017
48.31
48.31
47.29
47.42
738,800
-0.69(-1.43%)
Oct 06, 2017
48.58
48.84
47.83
48.11
709,715
-0.31(-0.64%)
Oct 05, 2017
47.96
48.65
47.64
48.42
662,638
+0.77(+1.62%)
Oct 04, 2017
48.17
48.44
47.54
47.65
645,265
-0.55(-1.14%)
Oct 03, 2017
48.69
48.69
47.75
48.20
980,583
-0.27(-0.56%)
Oct 02, 2017
48.05
48.66
47.67
48.47
871,467
+0.42(+0.87%)
Sep 29, 2017
47.84
48.78
47.37
48.05
1,062,985
+0.44(+0.92%)
Sep 28, 2017
47.81
47.82
46.86
47.61
668,706
-0.04(-0.08%)
Sep 27, 2017
47.01
47.93
46.67
47.65
1,447,950
+1.35(+2.92%)
Sep 26, 2017
46.28
46.40
45.62
46.30
812,772
+0.40(+0.87%)
Sep 25, 2017
45.34
46.12
45.27
45.90
663,487
+0.34(+0.75%)
Sep 22, 2017
45.48
45.64
45.02
45.56
542,364
-0.01(-0.02%)
Sep 21, 2017
45.27
45.78
45.24
45.57
396,931
+0.21(+0.46%)
Sep 20, 2017
44.79
45.46
44.09
45.36
891,630
+0.38(+0.84%)
Sep 19, 2017
44.50
45.14
44.27
44.98
1,001,158
+0.54(+1.22%)
Sep 18, 2017
43.66
44.49
43.57
44.44
906,386
+1.00(+2.30%)
Sep 15, 2017
43.22
43.72
43.20
43.44
1,959,445
+0.07(+0.16%)
Sep 14, 2017
44.32
44.32
42.94
43.37
1,154,827
-0.81(-1.83%)
Sep 13, 2017
43.64
44.31
43.64
44.18
1,631,500
+0.54(+1.24%)
Sep 12, 2017
43.88
42.69
43.64
972,345
+1.16(+2.73%)
Sep 11, 2017
41.65
42.82
41.59
42.48
864,258
+1.54(+3.76%)
Sep 08, 2017
40.26
41.21
40.21
40.94
511,538
+0.59(+1.46%)
Sep 07, 2017
41.52
40.15
40.35
800,034
-1.17(-2.82%)
Sep 06, 2017
41.90
42.05
41.39
41.52
603,766
-0.20(-0.48%)
Sep 05, 2017
43.05
41.43
41.72
774,778
-1.33(-3.09%)
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
.