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 29, 2012
29.48
29.60
29.06
29.35
181,879
+0.00(+0.00%)
Feb 28, 2012
29.46
29.60
29.12
29.35
180,284
-0.13(-0.44%)
Feb 27, 2012
29.10
29.64
28.83
29.48
101,653
+0.10(+0.34%)
Feb 24, 2012
29.51
29.63
29.17
29.38
151,410
-0.22(-0.74%)
Feb 23, 2012
29.06
29.77
28.84
29.60
258,279
+0.57(+1.96%)
Feb 22, 2012
29.57
29.57
28.84
29.03
162,626
-0.57(-1.93%)
Feb 21, 2012
29.76
29.87
29.40
29.60
226,817
-0.15(-0.50%)
Feb 17, 2012
29.76
29.99
29.56
29.75
154,479
+0.14(+0.47%)
Feb 16, 2012
28.79
29.67
28.56
29.61
181,782
+0.82(+2.85%)
Feb 15, 2012
29.20
29.21
28.66
28.79
289,641
-0.34(-1.17%)
Feb 14, 2012
29.29
29.49
28.88
29.13
136,943
-0.27(-0.92%)
Feb 13, 2012
29.11
29.40
29.02
29.40
135,811
+0.52(+1.80%)
Feb 10, 2012
28.62
28.94
28.38
28.88
150,249
-0.08(-0.28%)
Feb 09, 2012
29.05
29.19
28.74
28.96
198,147
-0.09(-0.31%)
Feb 08, 2012
29.10
29.47
28.73
29.05
237,299
+0.03(+0.10%)
Feb 07, 2012
29.04
29.31
29.00
29.02
368,851
-0.21(-0.72%)
Feb 06, 2012
28.93
29.27
28.90
29.23
277,379
+0.06(+0.21%)
Feb 03, 2012
28.92
29.27
28.78
29.17
211,001
+0.67(+2.35%)
Feb 02, 2012
28.49
28.58
28.06
28.50
262,750
+0.04(+0.14%)
Feb 01, 2012
28.05
28.70
27.94
28.46
469,293
+0.47(+1.68%)
Jan 31, 2012
28.01
28.21
27.34
27.99
303,222
+0.26(+0.94%)
Jan 30, 2012
27.99
28.10
27.73
27.73
271,412
-0.41(-1.46%)
Jan 27, 2012
28.42
28.59
27.95
28.14
392,476
-0.32(-1.12%)
Jan 26, 2012
29.40
29.40
28.43
28.46
385,064
-0.90(-3.07%)
Jan 25, 2012
29.37
29.42
28.90
29.36
311,784
-0.13(-0.44%)
Jan 24, 2012
29.24
29.53
29.02
29.49
155,571
+0.05(+0.17%)
Jan 23, 2012
29.85
30.03
29.32
29.44
240,125
-0.43(-1.44%)
Jan 20, 2012
29.93
30.02
29.67
29.87
188,388
-0.12(-0.40%)
Jan 19, 2012
30.23
30.30
29.65
29.99
178,838
-0.01(-0.03%)
Jan 18, 2012
30.17
30.32
29.57
30.00
449,330
-0.17(-0.56%)
Jan 17, 2012
31.06
31.23
30.15
30.17
299,335
-0.62(-2.01%)
Jan 13, 2012
30.85
31.17
30.60
30.79
224,039
-0.45(-1.44%)
Jan 12, 2012
30.57
31.25
30.57
31.24
193,214
+0.60(+1.96%)
Jan 11, 2012
30.51
30.87
30.13
30.64
387,614
-0.11(-0.36%)
Jan 10, 2012
31.05
31.07
30.64
30.75
417,304
+0.05(+0.16%)
Jan 09, 2012
30.57
30.95
30.39
30.70
480,444
+0.32(+1.05%)
Jan 06, 2012
30.43
30.51
29.99
30.38
155,034
+0.03(+0.10%)
Jan 05, 2012
29.95
30.79
29.66
30.35
473,971
+0.31(+1.03%)
Jan 04, 2012
29.85
30.38
29.75
30.04
299,624
+0.41(+1.38%)
Dec 30, 2011
30.31
30.46
29.56
29.63
290,188
-1.05(-3.42%)
Dec 29, 2011
30.59
30.81
30.00
30.68
102,526
+0.16(+0.52%)
Dec 28, 2011
30.81
30.83
30.30
30.52
257,593
-0.28(-0.91%)
Dec 27, 2011
30.06
30.83
29.99
30.80
356,872
+0.70(+2.33%)
Dec 23, 2011
30.09
30.25
29.66
30.10
345,504
+0.55(+1.86%)
Dec 21, 2011
29.89
29.89
29.35
29.55
345,379
-0.07(-0.24%)
Dec 20, 2011
28.92
29.63
28.63
29.62
335,837
+1.21(+4.26%)
Dec 19, 2011
29.01
29.23
28.29
28.41
264,776
-0.38(-1.32%)
Dec 16, 2011
28.22
28.93
28.22
28.79
413,409
+0.72(+2.57%)
Dec 15, 2011
28.01
28.17
27.74
28.07
160,165
+0.39(+1.41%)
Dec 14, 2011
27.53
28.06
27.53
27.68
258,232
-0.10(-0.36%)
Dec 13, 2011
27.85
28.22
27.59
27.78
279,872
+0.08(+0.29%)
Dec 12, 2011
27.53
27.96
27.26
27.70
113,393
-0.14(-0.50%)
Dec 09, 2011
27.24
27.97
27.00
27.84
206,382
+0.76(+2.81%)
Dec 08, 2011
27.62
27.62
27.02
27.08
137,038
-0.79(-2.83%)
Dec 07, 2011
27.45
28.00
27.18
27.87
365,424
+0.29(+1.05%)
Dec 06, 2011
27.83
27.86
27.47
27.58
195,808
-0.33(-1.18%)
Dec 05, 2011
27.90
27.98
27.52
27.91
171,280
+0.52(+1.90%)
Dec 02, 2011
28.17
28.17
27.22
27.39
256,296
-0.17(-0.62%)
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
.