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 29, 2011
44.78
44.78
44.20
44.53
38,243
-0.07(-0.16%)
Apr 28, 2011
44.48
44.85
44.47
44.60
73,041
-0.07(-0.16%)
Apr 27, 2011
44.75
44.91
44.49
44.67
71,854
-0.13(-0.29%)
Apr 26, 2011
44.31
44.85
44.23
44.80
59,637
+0.49(+1.11%)
Apr 25, 2011
44.39
44.53
44.00
44.31
54,844
-0.11(-0.25%)
Apr 21, 2011
45.12
45.36
44.11
44.42
121,332
-0.54(-1.20%)
Apr 20, 2011
45.17
45.17
44.54
44.96
88,029
+0.17(+0.38%)
Apr 19, 2011
45.49
45.70
44.62
44.79
62,643
-0.45(-0.99%)
Apr 18, 2011
45.65
46.20
45.08
45.24
75,431
-0.70(-1.52%)
Apr 15, 2011
45.34
45.95
44.57
45.94
138,589
+0.42(+0.92%)
Apr 14, 2011
43.67
45.74
43.34
45.52
148,640
+1.36(+3.08%)
Apr 13, 2011
44.92
45.24
44.13
44.16
124,030
-0.61(-1.36%)
Apr 12, 2011
44.67
45.22
44.59
44.77
92,972
+0.08(+0.17%)
Apr 11, 2011
44.62
45.01
44.60
44.70
33,414
-0.01(-0.01%)
Apr 08, 2011
45.00
45.39
44.48
44.70
50,766
-0.17(-0.38%)
Apr 07, 2011
45.43
45.43
44.87
44.87
73,552
-0.30(-0.68%)
Apr 06, 2011
44.80
45.43
44.60
45.17
51,778
+0.43(+0.97%)
Apr 05, 2011
44.67
45.17
44.56
44.74
54,496
-0.01(-0.02%)
Apr 04, 2011
44.20
44.91
43.97
44.75
64,990
+0.67(+1.52%)
Apr 01, 2011
43.86
44.19
43.60
44.08
69,365
+0.37(+0.85%)
Mar 31, 2011
43.30
43.96
43.30
43.71
60,715
+0.28(+0.64%)
Mar 30, 2011
43.43
43.61
43.15
43.43
46,185
+0.18(+0.42%)
Mar 29, 2011
43.14
43.38
43.01
43.25
43,227
+0.05(+0.12%)
Mar 28, 2011
43.43
43.47
43.17
43.20
26,586
-0.19(-0.44%)
Mar 25, 2011
43.10
43.82
43.01
43.39
42,983
+0.29(+0.67%)
Mar 24, 2011
43.60
43.60
43.00
43.10
32,512
-0.27(-0.62%)
Mar 23, 2011
43.38
43.51
42.97
43.37
40,929
-0.32(-0.73%)
Mar 22, 2011
43.54
43.83
43.39
43.69
43,206
+0.24(+0.55%)
Mar 21, 2011
43.28
43.69
43.17
43.45
31,732
+0.37(+0.86%)
Mar 18, 2011
42.70
43.11
42.60
43.08
91,963
+0.59(+1.39%)
Mar 17, 2011
42.88
43.69
42.40
42.49
74,756
+0.03(+0.07%)
Mar 16, 2011
42.57
43.10
42.40
42.46
146,776
-0.34(-0.79%)
Mar 15, 2011
42.26
42.97
42.02
42.80
116,037
-0.45(-1.04%)
Mar 14, 2011
43.00
43.46
42.85
43.25
53,211
-0.07(-0.16%)
Mar 11, 2011
43.33
43.68
42.92
43.32
59,981
-0.35(-0.80%)
Mar 10, 2011
43.80
43.95
43.31
43.67
117,006
-0.58(-1.31%)
Mar 09, 2011
44.22
44.36
43.89
44.25
81,198
-0.01(-0.01%)
Mar 08, 2011
43.25
44.40
43.25
44.26
82,979
+1.02(+2.35%)
Mar 07, 2011
43.76
43.80
43.17
43.24
73,575
-0.48(-1.10%)
Mar 04, 2011
43.69
43.72
43.14
43.72
84,893
-0.05(-0.11%)
Mar 03, 2011
42.99
43.90
42.99
43.77
71,142
+0.91(+2.12%)
Mar 02, 2011
42.55
42.89
42.38
42.86
91,355
+0.10(+0.23%)
Mar 01, 2011
43.10
43.40
42.40
42.76
169,279
-0.29(-0.67%)
Feb 28, 2011
42.91
43.37
42.58
43.05
104,469
+0.07(+0.16%)
Feb 25, 2011
42.06
43.12
42.06
42.98
56,655
+0.88(+2.09%)
Feb 24, 2011
42.49
42.54
41.89
42.10
61,764
-0.20(-0.47%)
Feb 23, 2011
42.38
42.58
42.00
42.30
72,866
+0.04(+0.09%)
Feb 22, 2011
42.63
42.66
42.00
42.26
61,419
-0.77(-1.79%)
Feb 18, 2011
42.81
43.03
42.50
43.03
41,620
+0.51(+1.20%)
Feb 17, 2011
42.83
42.83
42.50
42.52
36,109
-0.34(-0.79%)
Feb 16, 2011
43.23
43.35
42.50
42.86
37,960
-0.06(-0.14%)
Feb 15, 2011
43.45
43.58
42.84
42.92
69,231
-0.52(-1.20%)
Feb 14, 2011
43.47
43.73
43.29
43.44
21,809
-0.21(-0.48%)
Feb 11, 2011
42.66
43.75
42.53
43.65
39,808
+1.00(+2.34%)
Feb 10, 2011
42.70
43.08
42.50
42.65
34,813
-0.35(-0.81%)
Feb 09, 2011
43.26
43.70
42.66
43.00
58,528
-0.50(-1.15%)
Feb 08, 2011
43.78
43.89
43.43
43.50
38,866
-0.37(-0.84%)
Feb 07, 2011
43.65
44.10
43.65
43.87
137,141
+0.19(+0.43%)
Feb 04, 2011
43.92
44.04
43.53
43.68
21,512
-0.22(-0.50%)
Feb 03, 2011
43.83
44.16
43.70
43.90
57,117
+0.12(+0.27%)
Feb 02, 2011
43.99
44.10
43.60
43.78
82,268
-0.21(-0.48%)
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
.