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, 2005
34.03
34.90
34.03
34.50
53,439
+0.41(+1.20%)
Feb 25, 2005
34.04
34.27
33.95
34.09
42,931
-0.16(-0.47%)
Feb 24, 2005
33.99
34.25
33.80
34.25
43,568
+0.43(+1.27%)
Feb 23, 2005
34.00
34.17
33.82
33.82
64,992
-0.34(-1.00%)
Feb 22, 2005
34.05
34.34
34.00
34.16
81,287
+0.00(+0.00%)
Feb 18, 2005
34.41
34.50
34.14
34.16
49,083
-0.07(-0.20%)
Feb 17, 2005
34.62
34.69
34.15
34.23
60,086
-0.32(-0.93%)
Feb 16, 2005
34.50
34.85
34.50
34.55
26,085
+0.00(+0.00%)
Feb 15, 2005
34.60
34.71
34.50
34.55
29,912
+0.05(+0.14%)
Feb 14, 2005
34.85
35.12
34.41
34.50
32,540
-0.72(-2.04%)
Feb 11, 2005
34.11
35.23
33.88
35.22
94,370
+1.06(+3.10%)
Feb 10, 2005
34.31
34.42
34.11
34.16
46,385
-0.26(-0.76%)
Feb 09, 2005
34.60
34.68
34.25
34.42
73,575
-0.07(-0.20%)
Feb 08, 2005
34.38
34.70
34.20
34.49
41,696
+0.19(+0.55%)
Feb 07, 2005
33.82
34.50
33.82
34.30
54,958
+0.20(+0.59%)
Feb 04, 2005
33.73
34.15
33.66
34.10
22,515
+0.38(+1.13%)
Feb 03, 2005
33.70
33.72
33.51
33.72
88,218
-0.07(-0.21%)
Feb 02, 2005
33.75
33.80
33.45
33.79
60,482
+0.09(+0.27%)
Feb 01, 2005
33.50
33.70
33.36
33.70
63,452
+0.01(+0.03%)
Jan 31, 2005
33.31
33.70
33.30
33.69
58,157
+0.38(+1.14%)
Jan 28, 2005
33.23
33.50
33.23
33.31
40,387
-0.03(-0.09%)
Jan 27, 2005
33.81
33.81
33.17
33.34
73,845
-0.46(-1.36%)
Jan 26, 2005
33.65
33.80
33.46
33.80
37,246
+0.30(+0.90%)
Jan 25, 2005
33.50
33.78
33.45
33.50
31,077
+0.15(+0.45%)
Jan 24, 2005
33.53
33.73
33.21
33.35
69,087
-0.15(-0.45%)
Jan 21, 2005
33.20
33.67
32.86
33.50
56,805
+0.54(+1.64%)
Jan 20, 2005
32.99
33.15
32.86
32.96
33,680
+0.05(+0.15%)
Jan 19, 2005
33.18
33.18
32.65
32.91
126,336
-0.13(-0.39%)
Jan 18, 2005
33.02
33.28
32.84
33.04
63,601
-0.13(-0.39%)
Jan 14, 2005
33.39
33.40
33.05
33.17
58,786
+0.02(+0.06%)
Jan 13, 2005
33.50
33.59
33.10
33.15
121,866
-0.35(-1.04%)
Jan 12, 2005
33.65
33.69
33.25
33.50
69,968
+0.01(+0.03%)
Jan 11, 2005
33.25
33.49
33.03
33.49
34,291
+0.09(+0.27%)
Jan 10, 2005
33.55
33.74
33.40
33.40
84,717
-0.11(-0.33%)
Jan 07, 2005
33.65
33.90
33.11
33.51
77,324
-0.01(-0.01%)
Jan 06, 2005
33.00
33.80
32.20
33.52
99,118
+0.16(+0.46%)
Jan 05, 2005
33.94
34.27
33.35
33.36
67,045
-0.97(-2.83%)
Jan 04, 2005
35.10
35.10
34.05
34.33
76,967
-0.53(-1.52%)
Jan 03, 2005
34.03
35.14
34.02
34.86
89,386
+0.83(+2.44%)
Dec 31, 2004
34.62
34.66
33.65
34.03
107,500
-0.59(-1.70%)
Dec 30, 2004
34.45
34.92
34.45
34.62
32,600
+0.14(+0.41%)
Dec 29, 2004
34.31
34.48
34.14
34.48
37,200
+0.18(+0.52%)
Dec 28, 2004
34.05
34.30
33.93
34.30
53,300
+0.24(+0.70%)
Dec 27, 2004
34.31
34.31
33.87
34.06
39,000
-0.14(-0.41%)
Dec 23, 2004
34.04
34.31
34.00
34.20
63,100
-0.10(-0.29%)
Dec 22, 2004
34.15
34.30
33.90
34.30
42,400
+0.28(+0.82%)
Dec 21, 2004
33.93
34.23
33.81
34.02
66,000
-0.08(-0.23%)
Dec 20, 2004
34.60
34.60
33.95
34.10
115,900
-0.45(-1.30%)
Dec 17, 2004
34.82
35.00
34.34
34.55
116,600
-0.31(-0.89%)
Dec 16, 2004
35.06
35.39
34.84
34.86
44,800
-0.30(-0.85%)
Dec 15, 2004
35.15
35.35
34.85
35.16
54,600
+0.27(+0.77%)
Dec 14, 2004
34.46
35.20
34.45
34.89
43,600
+0.30(+0.86%)
Dec 13, 2004
34.50
34.97
34.29
34.59
96,400
-0.13(-0.37%)
Dec 10, 2004
34.00
35.17
34.00
34.72
106,900
+0.40(+1.17%)
Dec 09, 2004
34.71
34.71
34.00
34.32
137,100
-0.62(-1.77%)
Dec 08, 2004
35.97
35.97
34.65
34.94
148,300
-0.82(-2.29%)
Dec 07, 2004
35.75
36.00
35.75
35.76
88,900
+0.02(+0.06%)
Dec 06, 2004
36.37
36.37
35.66
35.74
62,400
-0.54(-1.49%)
Dec 03, 2004
36.61
36.79
36.22
36.28
114,100
-0.54(-1.47%)
Dec 02, 2004
36.40
36.92
36.38
36.82
52,500
+0.15(+0.41%)
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
.