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 (%)
Dec 30, 2016
52.59
52.59
52.59
0
+0.09(+0.17%)
Dec 29, 2016
53.20
54.00
52.13
52.50
1,102,182
-0.57(-1.07%)
Dec 28, 2016
54.73
54.92
53.00
53.07
905,944
-1.35(-2.48%)
Dec 27, 2016
53.69
54.89
53.67
54.42
1,038,270
+0.99(+1.85%)
Dec 23, 2016
53.43
53.43
53.43
0
-0.42(-0.78%)
Dec 22, 2016
53.40
54.16
53.10
53.85
1,089,024
+0.45(+0.84%)
Dec 21, 2016
53.78
53.89
53.08
53.40
1,697,513
-0.22(-0.41%)
Dec 20, 2016
53.00
53.99
52.56
53.62
1,412,610
+1.06(+2.02%)
Dec 19, 2016
51.87
52.61
51.54
52.56
993,481
+0.68(+1.31%)
Dec 16, 2016
53.24
53.48
51.79
51.88
2,663,042
-1.26(-2.37%)
Dec 15, 2016
52.34
53.58
51.84
53.14
1,269,770
+1.26(+2.43%)
Dec 14, 2016
52.25
53.00
51.54
51.88
1,568,742
-0.85(-1.61%)
Dec 13, 2016
52.85
53.70
51.94
52.73
2,227,191
+1.01(+1.95%)
Dec 12, 2016
52.11
52.72
51.29
51.72
1,235,792
-0.39(-0.75%)
Dec 09, 2016
52.83
53.30
51.99
52.11
1,918,680
-0.52(-0.99%)
Dec 08, 2016
51.09
52.69
50.69
52.63
2,207,706
+2.14(+4.24%)
Dec 07, 2016
50.24
50.77
49.70
50.49
1,144,915
+0.40(+0.80%)
Dec 06, 2016
49.97
50.17
49.31
50.09
973,357
+0.51(+1.03%)
Dec 05, 2016
49.23
50.08
49.13
49.58
1,088,879
+1.10(+2.27%)
Dec 02, 2016
49.80
49.85
48.36
48.48
877,412
-1.37(-2.75%)
Dec 01, 2016
48.97
50.25
48.79
49.85
1,967,031
+1.33(+2.74%)
Nov 30, 2016
47.52
48.73
47.52
48.52
1,467,278
+1.54(+3.28%)
Nov 29, 2016
46.23
47.34
46.07
46.98
1,414,347
+1.03(+2.24%)
Nov 28, 2016
47.17
47.41
45.77
45.95
1,053,342
-1.46(-3.08%)
Nov 25, 2016
47.21
47.93
47.01
47.41
401,827
-0.04(-0.08%)
Nov 23, 2016
47.45
47.45
47.45
0
-0.77(-1.60%)
Nov 22, 2016
47.50
48.38
47.44
48.22
1,773,906
+0.91(+1.92%)
Nov 21, 2016
46.62
47.45
46.28
47.31
1,632,944
+1.03(+2.23%)
Nov 18, 2016
45.80
46.49
45.56
46.28
1,308,489
+0.45(+0.98%)
Nov 17, 2016
45.05
46.04
45.05
45.83
1,209,892
+0.50(+1.10%)
Nov 16, 2016
45.30
45.55
44.72
45.33
1,064,390
-0.49(-1.07%)
Nov 15, 2016
44.93
46.00
44.00
45.82
1,748,590
+0.48(+1.06%)
Nov 14, 2016
44.92
47.88
44.92
45.34
3,354,117
+1.02(+2.30%)
Nov 11, 2016
42.70
44.45
42.18
44.32
2,687,424
+1.22(+2.83%)
Nov 10, 2016
40.00
43.26
40.00
43.10
4,054,575
+3.53(+8.92%)
Nov 09, 2016
37.25
40.06
37.03
39.57
2,147,930
+2.48(+6.69%)
Nov 08, 2016
36.81
37.45
36.49
37.09
657,443
-0.12(-0.32%)
Nov 07, 2016
36.81
37.32
36.58
37.21
1,522,436
+1.31(+3.65%)
Nov 04, 2016
35.73
36.74
35.63
35.90
1,024,710
+0.00(+0.00%)
Nov 03, 2016
36.08
36.43
35.73
35.90
919,648
+0.18(+0.50%)
Nov 02, 2016
36.24
36.39
35.53
35.72
1,719,056
-0.77(-2.11%)
Nov 01, 2016
37.06
37.17
36.20
36.49
999,779
-0.47(-1.27%)
Oct 31, 2016
37.08
37.19
36.68
36.96
1,062,967
-0.03(-0.08%)
Oct 28, 2016
37.39
37.47
36.79
36.99
659,531
-0.44(-1.18%)
Oct 27, 2016
37.88
37.92
37.38
37.43
935,340
-0.29(-0.77%)
Oct 26, 2016
37.60
38.14
37.51
37.72
876,319
-0.02(-0.05%)
Oct 25, 2016
38.01
38.14
37.60
37.74
1,186,244
-0.41(-1.07%)
Oct 24, 2016
37.81
38.41
37.81
38.15
1,526,530
+0.51(+1.35%)
Oct 21, 2016
37.24
37.83
37.23
37.64
1,057,175
+0.10(+0.27%)
Oct 20, 2016
37.75
38.08
37.18
37.54
1,387,916
-0.41(-1.08%)
Oct 19, 2016
37.74
37.98
37.48
37.95
1,078,967
+0.39(+1.04%)
Oct 18, 2016
37.55
37.76
37.39
37.56
1,198,259
+0.46(+1.24%)
Oct 17, 2016
37.21
37.54
36.92
37.10
1,794,006
-0.18(-0.48%)
Oct 14, 2016
38.01
38.38
37.23
37.28
1,261,780
-0.29(-0.77%)
Oct 13, 2016
38.20
38.26
37.01
37.57
1,825,501
-1.05(-2.72%)
Oct 12, 2016
40.05
40.18
38.54
38.62
1,912,472
-1.30(-3.26%)
Oct 11, 2016
42.70
43.30
39.55
39.92
6,437,529
-1.44(-3.48%)
Oct 10, 2016
40.86
41.42
40.67
41.36
2,910,682
+0.77(+1.90%)
Oct 07, 2016
40.03
40.70
39.95
40.59
1,789,826
+0.46(+1.15%)
Oct 06, 2016
40.00
40.29
39.65
40.13
1,473,893
+0.09(+0.22%)
Oct 05, 2016
39.46
40.29
39.42
40.04
3,105,428
+0.87(+2.22%)
Oct 04, 2016
38.20
39.45
38.09
39.17
1,421,132
+1.18(+3.11%)
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
.