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 (%)
Apr 30, 2008
25.16
25.37
24.78
24.95
59,838
-0.11(-0.44%)
Apr 29, 2008
25.62
25.62
25.00
25.06
52,012
-0.50(-1.96%)
Apr 28, 2008
25.69
25.79
25.25
25.56
66,156
-0.13(-0.51%)
Apr 25, 2008
25.80
25.80
25.29
25.69
305,707
+0.00(+0.00%)
Apr 24, 2008
24.99
25.77
24.09
25.69
47,968
+0.75(+3.01%)
Apr 23, 2008
25.39
25.64
24.50
24.94
111,043
-0.39(-1.54%)
Apr 22, 2008
25.64
25.75
24.85
25.33
85,621
-0.48(-1.86%)
Apr 21, 2008
26.05
26.28
25.54
25.81
119,325
-0.30(-1.15%)
Apr 18, 2008
26.52
26.75
26.10
26.11
104,810
+0.04(+0.15%)
Apr 17, 2008
26.08
26.32
25.82
26.07
112,349
-0.26(-0.99%)
Apr 16, 2008
25.72
26.36
25.48
26.33
198,066
+0.95(+3.74%)
Apr 15, 2008
25.35
25.56
25.07
25.38
63,333
+0.15(+0.59%)
Apr 14, 2008
24.39
25.65
24.14
25.23
194,914
+0.87(+3.57%)
Apr 11, 2008
24.20
24.57
23.25
24.36
136,648
+0.45(+1.88%)
Apr 10, 2008
23.89
23.91
23.44
23.91
98,267
+0.16(+0.67%)
Apr 09, 2008
24.45
24.45
23.60
23.75
122,118
-0.46(-1.90%)
Apr 08, 2008
23.42
24.33
23.06
24.21
98,049
+0.55(+2.32%)
Apr 07, 2008
23.51
23.77
23.31
23.66
70,776
+0.22(+0.94%)
Apr 04, 2008
23.86
24.02
23.24
23.44
62,967
-0.45(-1.88%)
Apr 03, 2008
24.00
24.41
23.79
23.89
86,395
-0.28(-1.16%)
Apr 02, 2008
24.20
24.63
23.90
24.17
117,315
-0.08(-0.33%)
Apr 01, 2008
24.18
24.33
23.76
24.25
101,935
+0.35(+1.46%)
Mar 31, 2008
23.51
24.42
23.26
23.90
92,258
+0.40(+1.70%)
Mar 28, 2008
24.49
24.49
23.50
23.50
71,690
-1.00(-4.08%)
Mar 27, 2008
24.66
24.92
24.05
24.50
62,969
-0.06(-0.24%)
Mar 26, 2008
24.09
24.84
23.62
24.56
211,821
+0.35(+1.45%)
Mar 25, 2008
23.64
24.21
22.81
24.21
87,342
+0.60(+2.54%)
Mar 24, 2008
22.63
23.61
22.62
23.61
240,947
+1.11(+4.93%)
Mar 21, 2008
22.29
22.54
21.75
22.50
285,895
+0.00(+0.00%)
Mar 20, 2008
22.29
22.54
21.75
22.50
285,895
+0.46(+2.09%)
Mar 19, 2008
22.37
22.57
21.45
22.04
79,222
-0.12(-0.54%)
Mar 18, 2008
21.81
22.32
21.51
22.16
115,425
+0.91(+4.28%)
Mar 17, 2008
21.08
21.61
20.50
21.25
101,040
-0.49(-2.25%)
Mar 14, 2008
22.37
22.66
21.38
21.74
130,889
-0.50(-2.25%)
Mar 13, 2008
21.93
22.45
21.49
22.24
180,346
-0.03(-0.13%)
Mar 12, 2008
21.81
22.94
21.52
22.27
88,268
+0.52(+2.39%)
Mar 11, 2008
21.38
21.86
21.00
21.75
150,474
+1.06(+5.12%)
Mar 10, 2008
21.66
21.79
20.65
20.69
103,377
-0.85(-3.95%)
Mar 07, 2008
21.05
22.03
21.05
21.54
55,625
+0.20(+0.94%)
Mar 06, 2008
22.06
22.39
21.33
21.34
62,063
-0.88(-3.96%)
Mar 05, 2008
22.88
22.88
22.07
22.22
72,658
-0.56(-2.46%)
Mar 04, 2008
22.78
22.94
22.25
22.78
65,408
-0.29(-1.26%)
Mar 03, 2008
23.63
23.72
22.65
23.07
116,545
-0.58(-2.45%)
Feb 29, 2008
23.34
23.99
23.12
23.65
142,891
-0.02(-0.08%)
Feb 28, 2008
24.16
24.34
23.33
23.67
101,839
-0.55(-2.27%)
Feb 27, 2008
24.00
24.81
23.79
24.22
161,163
-0.07(-0.29%)
Feb 26, 2008
23.70
24.45
23.60
24.29
128,306
+0.47(+1.97%)
Feb 25, 2008
23.11
23.97
22.68
23.82
442,537
+0.67(+2.89%)
Feb 22, 2008
23.16
23.43
22.16
23.15
627,124
-0.02(-0.09%)
Feb 21, 2008
24.19
24.43
23.13
23.17
111,686
-0.80(-3.34%)
Feb 20, 2008
22.95
24.31
22.83
23.97
776,112
+0.81(+3.50%)
Feb 19, 2008
23.54
24.02
22.75
23.16
879,177
-0.12(-0.52%)
Feb 18, 2008
23.66
24.63
22.83
23.28
372,206
+0.00(+0.00%)
Feb 15, 2008
23.66
24.63
22.83
23.28
372,206
-0.52(-2.18%)
Feb 14, 2008
24.33
24.45
23.73
23.80
210,902
-0.95(-3.84%)
Feb 13, 2008
24.84
25.43
24.34
24.75
508,973
+0.20(+0.81%)
Feb 12, 2008
24.50
25.27
24.29
24.55
321,652
+0.16(+0.66%)
Feb 11, 2008
24.29
24.97
24.01
24.39
240,978
-0.30(-1.22%)
Feb 08, 2008
24.88
25.00
24.00
24.69
153,395
-0.30(-1.20%)
Feb 07, 2008
24.02
25.30
24.00
24.99
49,858
+0.91(+3.78%)
Feb 06, 2008
24.70
24.95
24.03
24.08
81,445
-0.37(-1.51%)
Feb 05, 2008
24.33
24.98
24.33
24.45
77,660
-0.39(-1.57%)
Feb 04, 2008
24.93
24.93
23.78
24.84
119,675
-0.11(-0.44%)
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
.