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, 2014
59.26
60.02
58.61
59.90
228,097
+0.41(+0.69%)
Apr 29, 2014
60.91
61.45
59.44
59.49
163,572
-1.01(-1.67%)
Apr 28, 2014
61.20
62.12
59.74
60.50
144,319
-0.56(-0.92%)
Apr 25, 2014
61.09
61.78
60.79
61.06
233,388
-0.41(-0.67%)
Apr 24, 2014
62.48
62.48
61.26
61.47
141,284
-0.79(-1.27%)
Apr 23, 2014
62.81
63.25
62.10
62.26
147,692
-0.78(-1.24%)
Apr 22, 2014
62.53
63.71
61.89
63.04
137,252
+0.68(+1.09%)
Apr 21, 2014
63.09
63.35
61.75
62.36
129,721
-0.63(-1.00%)
Apr 17, 2014
62.00
62.99
62.99
62.99
402,600
+1.08(+1.74%)
Apr 16, 2014
61.37
62.48
60.50
61.91
219,210
+1.06(+1.74%)
Apr 15, 2014
63.18
63.21
59.35
60.85
613,746
-2.00(-3.18%)
Apr 14, 2014
63.53
63.53
62.00
62.85
179,814
+0.27(+0.43%)
Apr 11, 2014
63.30
64.46
62.43
62.58
257,663
-0.71(-1.12%)
Apr 10, 2014
65.53
65.62
63.00
63.29
278,203
-2.36(-3.59%)
Apr 09, 2014
65.23
65.98
65.09
65.65
223,162
+0.19(+0.29%)
Apr 08, 2014
66.12
66.74
65.36
65.46
285,542
-0.74(-1.12%)
Apr 07, 2014
66.54
67.55
65.59
66.20
324,707
-0.66(-0.99%)
Apr 04, 2014
68.62
68.96
66.31
66.86
289,845
-1.69(-2.47%)
Apr 03, 2014
69.26
69.50
67.85
68.55
311,715
-0.54(-0.78%)
Apr 02, 2014
69.42
69.68
68.66
69.09
159,945
+0.01(+0.01%)
Apr 01, 2014
68.25
69.31
67.24
69.08
189,633
+1.02(+1.50%)
Mar 31, 2014
66.51
68.71
66.19
68.06
210,538
+2.14(+3.25%)
Mar 28, 2014
66.09
66.88
65.86
65.92
249,747
-0.34(-0.51%)
Mar 27, 2014
67.59
68.01
65.83
66.26
178,783
-1.16(-1.72%)
Mar 26, 2014
67.73
68.47
67.39
67.42
284,177
+0.28(+0.42%)
Mar 25, 2014
66.96
67.70
66.57
67.14
188,885
+0.33(+0.49%)
Mar 24, 2014
68.06
68.41
66.61
66.81
228,713
-1.19(-1.75%)
Mar 21, 2014
70.00
70.36
67.93
68.00
612,214
-1.99(-2.84%)
Mar 20, 2014
69.10
70.49
69.10
69.99
273,195
+0.67(+0.97%)
Mar 19, 2014
69.32
69.76
68.69
69.32
124,637
+0.00(+0.00%)
Mar 18, 2014
69.06
69.89
68.52
69.32
145,261
+0.43(+0.62%)
Mar 17, 2014
68.60
69.33
68.40
68.89
225,146
+0.56(+0.82%)
Mar 14, 2014
67.36
69.10
67.34
68.33
137,236
+0.82(+1.21%)
Mar 13, 2014
67.59
68.26
67.21
67.51
228,298
+0.13(+0.19%)
Mar 12, 2014
66.62
67.43
66.20
67.38
113,246
+0.49(+0.73%)
Mar 11, 2014
66.64
67.16
65.82
66.89
214,519
+0.33(+0.50%)
Mar 10, 2014
66.47
66.96
65.84
66.56
100,304
+0.12(+0.18%)
Mar 07, 2014
67.28
67.89
66.02
66.44
162,283
-0.25(-0.37%)
Mar 06, 2014
65.11
67.11
64.92
66.69
168,772
+1.00(+1.52%)
Mar 05, 2014
65.68
66.01
65.41
65.69
167,137
-0.07(-0.11%)
Mar 04, 2014
63.49
67.73
63.49
65.76
625,125
+2.85(+4.53%)
Mar 03, 2014
63.05
63.05
62.20
62.91
180,715
-0.51(-0.80%)
Feb 28, 2014
62.93
64.19
62.93
63.42
306,160
+0.60(+0.96%)
Feb 27, 2014
60.75
62.92
60.15
62.82
329,362
+1.98(+3.25%)
Feb 26, 2014
60.59
61.00
60.01
60.84
127,226
+0.39(+0.65%)
Feb 25, 2014
60.71
61.19
60.38
60.45
143,076
-0.21(-0.35%)
Feb 24, 2014
60.15
61.20
60.04
60.66
178,234
+0.62(+1.03%)
Feb 21, 2014
60.26
60.34
59.21
60.04
306,216
+0.17(+0.28%)
Feb 20, 2014
60.51
61.21
59.79
59.87
200,768
-0.48(-0.80%)
Feb 19, 2014
62.87
62.93
60.18
60.35
209,350
-2.84(-4.49%)
Feb 18, 2014
61.73
63.56
61.73
63.19
181,772
+1.23(+1.99%)
Feb 14, 2014
61.77
61.96
61.96
61.96
282,200
+0.21(+0.34%)
Feb 13, 2014
61.52
62.14
61.06
61.75
185,809
-0.28(-0.45%)
Feb 12, 2014
61.72
62.89
61.72
62.03
158,615
+0.51(+0.83%)
Feb 11, 2014
59.87
61.69
59.77
61.52
227,103
+1.61(+2.69%)
Feb 10, 2014
60.14
60.15
58.89
59.91
131,559
-0.06(-0.10%)
Feb 07, 2014
60.15
60.74
59.36
59.97
193,576
+0.11(+0.18%)
Feb 06, 2014
59.43
60.21
58.76
59.86
175,898
+0.53(+0.89%)
Feb 05, 2014
60.65
60.76
59.05
59.33
244,758
-1.69(-2.77%)
Feb 04, 2014
61.14
62.66
60.53
61.02
186,583
+0.04(+0.07%)
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
.