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 (%)
Feb 28, 2003
26.91
27.51
26.90
27.07
8,000
-0.04(-0.15%)
Feb 27, 2003
26.90
27.11
26.90
27.11
3,900
+0.19(+0.71%)
Feb 26, 2003
27.10
27.12
26.90
26.92
46,000
-0.38(-1.39%)
Feb 25, 2003
27.49
27.49
27.14
27.30
5,100
+0.19(+0.70%)
Feb 24, 2003
27.31
27.62
27.11
27.11
9,000
-0.73(-2.62%)
Feb 21, 2003
27.56
28.00
27.35
27.84
21,600
+0.23(+0.83%)
Feb 20, 2003
28.35
28.35
27.60
27.61
26,500
-0.55(-1.95%)
Feb 19, 2003
27.59
28.47
27.58
28.16
15,100
+0.40(+1.44%)
Feb 18, 2003
27.40
27.76
27.40
27.76
5,100
+0.20(+0.73%)
Feb 14, 2003
27.52
27.64
27.48
27.56
14,600
+0.00(+0.00%)
Feb 13, 2003
27.50
27.61
27.39
27.56
4,500
+0.14(+0.51%)
Feb 12, 2003
27.52
27.54
27.30
27.42
12,800
-0.06(-0.21%)
Feb 11, 2003
27.27
27.54
27.16
27.48
29,200
+0.29(+1.06%)
Feb 10, 2003
27.00
27.30
27.00
27.19
15,100
+0.13(+0.48%)
Feb 07, 2003
27.23
27.31
27.05
27.06
14,600
-0.21(-0.77%)
Feb 06, 2003
27.59
27.60
27.10
27.27
9,000
-0.14(-0.51%)
Feb 05, 2003
27.10
27.70
27.10
27.41
6,700
-0.02(-0.07%)
Feb 04, 2003
28.08
28.18
27.15
27.43
16,400
-0.77(-2.73%)
Feb 03, 2003
28.36
28.49
27.87
28.20
35,300
-0.40(-1.40%)
Jan 31, 2003
28.15
28.60
28.15
28.60
13,100
+0.41(+1.45%)
Jan 30, 2003
27.91
28.39
27.83
28.19
21,800
+0.28(+1.00%)
Jan 29, 2003
28.00
28.05
27.81
27.91
14,800
-0.06(-0.21%)
Jan 28, 2003
28.00
28.22
27.97
27.97
8,400
-0.28(-0.99%)
Jan 27, 2003
28.80
28.80
28.00
28.25
30,000
-0.19(-0.67%)
Jan 24, 2003
28.99
29.00
28.44
28.44
33,300
-0.47(-1.63%)
Jan 23, 2003
27.10
29.00
27.10
28.91
37,000
+0.96(+3.43%)
Jan 22, 2003
28.10
28.50
27.75
27.95
24,600
-0.35(-1.24%)
Jan 21, 2003
28.45
28.45
28.00
28.30
27,000
+0.15(+0.53%)
Jan 17, 2003
28.00
28.58
28.00
28.15
24,000
+0.19(+0.68%)
Jan 16, 2003
28.20
28.60
27.94
27.96
28,500
-0.13(-0.46%)
Jan 15, 2003
28.07
28.75
28.04
28.09
40,000
+0.04(+0.14%)
Jan 14, 2003
26.61
28.05
26.30
28.05
29,300
+1.44(+5.41%)
Jan 13, 2003
25.64
26.86
25.38
26.61
40,600
+1.39(+5.51%)
Jan 10, 2003
24.15
25.25
24.00
25.22
24,000
+1.17(+4.87%)
Jan 09, 2003
24.23
24.25
23.91
24.05
11,200
+0.39(+1.65%)
Jan 08, 2003
23.50
23.80
23.40
23.66
9,300
-0.06(-0.25%)
Jan 07, 2003
23.75
23.99
23.55
23.72
23,800
-0.30(-1.25%)
Jan 06, 2003
23.36
24.17
23.36
24.02
11,600
+0.30(+1.26%)
Jan 03, 2003
23.75
23.75
23.58
23.72
10,800
-0.12(-0.50%)
Jan 02, 2003
23.44
23.84
23.37
23.84
14,300
+0.40(+1.70%)
Dec 31, 2002
23.86
23.86
23.44
23.44
12,400
-0.03(-0.13%)
Dec 30, 2002
24.25
24.39
23.45
23.47
21,500
-0.93(-3.81%)
Dec 27, 2002
24.11
24.40
24.03
24.40
1,400
-0.09(-0.37%)
Dec 26, 2002
24.35
24.49
24.21
24.49
1,400
+0.00(+0.00%)
Dec 24, 2002
24.36
24.50
24.36
24.49
1,300
-0.21(-0.85%)
Dec 23, 2002
25.23
24.99
24.40
24.70
9,300
-0.02(-0.08%)
Dec 20, 2002
25.23
25.24
24.40
24.72
13,500
-0.03(-0.12%)
Dec 19, 2002
24.25
24.75
24.16
24.75
39,100
+0.35(+1.43%)
Dec 18, 2002
24.25
25.12
24.22
24.40
12,600
-0.27(-1.09%)
Dec 17, 2002
24.50
25.00
24.34
24.67
28,200
+0.07(+0.28%)
Dec 16, 2002
24.67
24.72
24.50
24.60
39,700
-0.17(-0.69%)
Dec 13, 2002
24.35
24.80
24.25
24.77
20,900
+0.40(+1.64%)
Dec 12, 2002
24.75
24.75
24.35
24.37
2,700
-0.26(-1.06%)
Dec 11, 2002
24.72
24.72
24.45
24.63
4,900
+0.17(+0.69%)
Dec 10, 2002
24.30
24.83
24.30
24.46
24,100
+0.15(+0.62%)
Dec 09, 2002
24.56
24.60
24.30
24.31
5,600
-0.28(-1.14%)
Dec 06, 2002
24.58
24.60
24.28
24.59
11,600
+0.06(+0.24%)
Dec 05, 2002
24.11
24.59
24.11
24.53
6,700
+0.42(+1.74%)
Dec 04, 2002
24.05
24.27
24.05
24.11
9,200
-0.21(-0.87%)
Dec 03, 2002
24.00
24.50
24.00
24.32
6,500
+0.25(+1.04%)
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
.